Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	18.25	18.25	18.04	18.10	18.10	-0.82%	16,491
Apr 13, 2026	18.35	18.35	18.10	18.25	18.25	-	11,313
Apr 10, 2026	18.37	18.37	18.24	18.25	18.25	-0.65%	3,276
Apr 9, 2026	18.29	18.43	18.29	18.37	18.37	0.66%	17,554
Apr 8, 2026	18.34	18.37	18.24	18.25	18.25	-0.65%	6,276
Apr 7, 2026	18.16	18.37	18.16	18.37	18.37	1.21%	10,289
Apr 6, 2026	18.45	18.50	18.15	18.15	18.15	-0.82%	7,455
Apr 2, 2026	18.20	18.30	18.20	18.30	18.30	0.55%	7,086
Apr 1, 2026	18.17	18.25	17.98	18.20	18.20	0.17%	11,767
Mar 31, 2026	18.24	18.24	18.10	18.17	18.17	-0.44%	1,800
Mar 30, 2026	18.17	18.25	17.68	18.25	18.25	0.16%	9,216
Mar 27, 2026	18.28	18.28	18.22	18.22	18.22	-0.33%	2,266
Mar 26, 2026	18.38	18.38	18.26	18.28	18.28	0.16%	3,989
Mar 25, 2026	18.10	18.42	18.10	18.25	18.25	0.83%	12,866
Mar 24, 2026	17.80	18.10	17.80	18.10	18.10	1.40%	8,570
Mar 23, 2026	17.68	17.99	17.68	17.85	17.85	0.79%	4,000
Mar 20, 2026	18.20	18.20	17.67	17.71	17.71	-4.22%	11,030
Mar 19, 2026	18.53	18.63	18.34	18.49	17.99	-0.80%	7,066
Mar 18, 2026	18.36	18.64	18.20	18.64	18.14	1.53%	12,188
Mar 17, 2026	18.36	18.45	18.33	18.36	17.86	0.27%	17,766
Mar 16, 2026	18.15	18.42	18.05	18.31	17.81	0.88%	6,084
Mar 13, 2026	17.95	18.22	17.64	18.15	17.66	1.17%	8,886
Mar 12, 2026	18.19	18.19	17.80	17.94	17.45	-1.37%	5,008
Mar 11, 2026	17.55	18.25	17.55	18.19	17.70	4.03%	15,900
Mar 10, 2026	17.01	17.50	16.92	17.49	17.01	2.25%	18,301
Mar 9, 2026	17.08	17.16	17.02	17.10	16.64	-0.87%	1,750
Mar 6, 2026	17.36	17.36	17.17	17.25	16.78	-0.75%	3,235
Mar 5, 2026	17.47	17.48	17.38	17.38	16.91	-0.57%	2,000
Mar 4, 2026	17.30	17.48	17.30	17.48	17.01	1.92%	7,290
Mar 3, 2026	17.29	17.29	17.00	17.15	16.69	0.18%	38,199
Mar 2, 2026	17.17	17.24	17.12	17.12	16.66	-1.04%	2,239
Feb 27, 2026	17.10	17.38	17.10	17.30	16.83	0.70%	2,849
Feb 26, 2026	16.78	17.33	16.78	17.18	16.72	1.96%	17,817
Feb 25, 2026	16.98	17.00	16.85	16.85	16.39	-	3,818
Feb 24, 2026	16.97	16.97	16.53	16.85	16.39	0.54%	15,072
Feb 23, 2026	16.76	16.77	16.75	16.76	16.31	0.06%	1,514
Feb 20, 2026	16.74	16.75	16.74	16.75	16.30	-0.24%	1,700
Feb 19, 2026	16.66	16.87	16.66	16.79	16.34	-0.36%	6,972
Feb 18, 2026	16.75	16.94	16.54	16.85	16.39	1.81%	11,140
Feb 17, 2026	16.40	16.57	16.34	16.55	16.10	0.91%	20,710
Feb 13, 2026	16.31	16.41	16.31	16.40	15.96	0.37%	13,216
Feb 12, 2026	16.36	16.36	16.19	16.34	15.90	-0.06%	22,284
Feb 11, 2026	16.25	16.40	16.25	16.35	15.91	-	13,199
Feb 10, 2026	16.35	16.35	16.32	16.35	15.91	0.18%	4,838
Feb 9, 2026	16.24	16.35	16.24	16.32	15.88	0.49%	11,521
Feb 6, 2026	16.24	16.24	16.24	16.24	15.80	-	3,266
Feb 5, 2026	16.25	16.27	16.04	16.24	15.80	-0.06%	15,952
Feb 4, 2026	16.25	16.30	16.07	16.25	15.81	-	10,066
Feb 3, 2026	16.40	16.40	16.23	16.25	15.81	-	4,658
Feb 2, 2026	16.24	16.36	16.24	16.25	15.81	0.18%	3,807