Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.02	19.13	18.90	19.13	19.13	0.68%	7,513
Nov 12, 2026	18.80	19.12	18.80	19.00	19.00	-0.52%	2,801
Nov 11, 2026	19.07	19.12	19.07	19.10	19.10	0.63%	1,962
Nov 10, 2026	18.81	19.00	18.81	18.98	18.98	-0.11%	3,931
Nov 9, 2026	18.97	19.00	18.79	19.00	19.00	0.26%	14,977
Nov 6, 2026	18.92	18.95	18.92	18.95	18.95	-0.21%	554
Nov 5, 2026	19.00	19.03	18.85	18.99	18.99	-0.52%	5,468
Nov 4, 2026	18.85	19.40	18.84	19.09	19.09	1.38%	21,836
Nov 3, 2026	18.85	18.85	18.83	18.83	18.83	-0.16%	1,044
Nov 2, 2026	18.70	18.86	18.70	18.86	18.86	1.13%	3,224
Oct 30, 2026	18.64	18.75	18.64	18.65	18.65	-0.90%	4,263
Oct 29, 2026	18.81	18.82	18.69	18.82	18.82	0.37%	7,830
Oct 28, 2026	18.75	18.75	18.70	18.75	18.75	-0.74%	10,400
Oct 27, 2026	18.91	18.91	18.75	18.89	18.89	1.02%	6,175
Oct 26, 2026	18.81	18.81	18.70	18.70	18.70	-0.58%	4,471
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