Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.98	19.00	18.81	18.81	18.81	-0.48%	3,830
Oct 22, 2026	19.00	19.14	18.90	18.90	18.90	-0.53%	5,747
Oct 21, 2026	18.88	19.00	18.88	19.00	19.00	0.90%	2,100
Oct 20, 2026	18.74	18.95	18.74	18.83	18.83	1.02%	4,918
Oct 19, 2026	18.69	18.70	18.64	18.64	18.64	0.49%	522
Oct 15, 2026	18.45	18.66	18.45	18.55	18.55	0.27%	5,215
Oct 14, 2026	18.62	18.62	18.49	18.50	18.50	-0.80%	9,283
Oct 13, 2026	18.58	18.73	18.50	18.65	18.65	-0.80%	10,882
Oct 9, 2026	18.73	18.80	18.73	18.80	18.80	0.27%	1,100
Oct 8, 2026	18.63	18.75	18.63	18.75	18.75	0.64%	11,408
Oct 7, 2026	18.58	18.63	18.58	18.63	18.63	-0.11%	2,425
Oct 6, 2026	18.71	18.71	18.65	18.65	18.65	-0.27%	4,894
Oct 5, 2026	18.83	18.84	18.60	18.70	18.70	-0.95%	7,940
Oct 2, 2026	18.31	18.89	18.30	18.88	18.88	2.11%	8,682
Oct 1, 2026	18.59	18.79	18.36	18.49	18.49	-0.05%	10,264
Sep 30, 2026	18.40	18.75	18.30	18.50	18.50	0.54%	6,998
Sep 29, 2026	18.75	18.76	18.30	18.40	18.40	-2.75%	29,752
Sep 28, 2026	18.59	18.92	18.59	18.92	18.92	1.07%	1,254
Sep 24, 2026	18.55	18.72	18.50	18.72	18.72	1.19%	8,630
Sep 23, 2026	18.57	18.58	18.50	18.50	18.50	-0.54%	5,937
Sep 22, 2026	18.71	18.71	18.60	18.60	18.60	-	4,600
Sep 21, 2026	18.56	18.80	18.56	18.60	18.60	-0.27%	3,633
Sep 18, 2026	18.91	18.92	18.65	18.65	18.65	-	6,830
Sep 17, 2026	18.83	18.95	18.60	18.65	18.65	0.21%	17,384
Sep 16, 2026	18.96	19.00	18.61	18.61	18.61	-2.00%	5,949
Sep 15, 2026	19.14	19.14	18.99	18.99	18.99	1.66%	880
Sep 14, 2026	19.00	19.00	18.83	18.83	18.68	-0.89%	24,905
Sep 11, 2026	18.95	19.00	18.83	19.00	18.85	0.26%	15,742
Sep 10, 2026	18.90	18.95	18.90	18.95	18.80	0.69%	850
Sep 9, 2026	18.94	18.98	18.78	18.82	18.67	0.21%	3,033
Sep 8, 2026	18.94	18.95	18.78	18.78	18.63	-0.74%	4,323
Sep 4, 2026	18.91	18.92	18.91	18.92	18.77	0.48%	900
Sep 3, 2026	18.80	18.94	18.80	18.83	18.68	0.70%	1,498
Sep 2, 2026	18.64	18.70	18.64	18.70	18.55	0.11%	1,227
Sep 1, 2026	18.75	18.79	18.67	18.68	18.53	-0.37%	4,801
Aug 31, 2026	18.40	18.75	18.40	18.75	18.60	0.97%	2,369
Aug 28, 2026	18.46	18.57	18.45	18.57	18.42	-0.43%	1,927
Aug 27, 2026	18.79	18.79	18.52	18.65	18.50	-0.27%	4,088
Aug 26, 2026	18.39	18.70	18.39	18.70	18.55	1.08%	3,834
Aug 25, 2026	18.75	18.75	18.50	18.50	18.35	-0.91%	1,892
Aug 24, 2026	18.50	18.70	18.50	18.67	18.52	0.65%	4,467
Aug 21, 2026	18.51	18.55	18.41	18.55	18.40	0.22%	3,504
Aug 20, 2026	18.51	18.55	18.51	18.51	18.36	-0.64%	2,506
Aug 19, 2026	18.44	18.65	18.44	18.63	18.48	1.31%	1,901
Aug 18, 2026	18.52	18.54	18.30	18.39	18.24	-0.05%	3,467
Aug 17, 2026	18.52	18.52	18.40	18.40	18.25	-0.54%	3,528
Aug 14, 2026	18.30	18.50	18.30	18.50	18.35	0.27%	1,603
Aug 13, 2026	18.30	18.45	18.30	18.45	18.30	0.33%	209
Aug 12, 2026	18.34	18.39	18.34	18.39	18.24	0.33%	2,530
Aug 11, 2026	18.08	18.33	18.01	18.33	18.18	2.98%	7,061