Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.85	18.07	17.69	17.93	17.93	1.70%	4,611
May 28, 2026	17.51	18.49	17.51	17.63	17.63	0.40%	8,669
May 27, 2026	17.55	17.69	17.50	17.56	17.56	0.06%	6,816
May 26, 2026	17.50	17.60	17.35	17.55	17.55	0.29%	14,216
May 25, 2026	17.60	17.60	17.28	17.50	17.50	-0.60%	7,027
May 22, 2026	17.53	17.72	17.50	17.61	17.61	0.89%	4,791
May 21, 2026	17.49	17.65	17.21	17.45	17.45	-1.52%	10,872
May 20, 2026	17.20	17.73	17.20	17.72	17.72	1.32%	8,971
May 19, 2026	18.02	18.02	17.30	17.49	17.49	-2.45%	8,202
May 15, 2026	17.96	18.09	17.90	17.93	17.93	-0.17%	11,566
May 14, 2026	18.15	18.17	17.96	17.96	17.96	-0.83%	6,068
May 13, 2026	18.33	18.47	18.11	18.11	18.11	-0.82%	4,122
May 12, 2026	18.39	18.56	18.13	18.26	18.26	-0.71%	9,217
May 11, 2026	18.50	18.50	18.17	18.39	18.39	-0.43%	2,885
May 8, 2026	18.76	18.76	18.25	18.47	18.47	-0.40%	5,772
May 7, 2026	18.50	18.67	18.35	18.55	18.55	-0.30%	6,136
May 6, 2026	18.50	18.75	18.48	18.60	18.60	0.76%	5,400
May 5, 2026	18.69	18.69	18.46	18.46	18.46	-0.22%	11,129
May 4, 2026	18.88	18.88	18.33	18.50	18.50	0.22%	7,458
May 1, 2026	18.53	18.53	18.30	18.46	18.46	-0.43%	3,348
Apr 30, 2026	18.46	18.63	18.44	18.54	18.54	1.04%	6,230
Apr 29, 2026	18.75	18.75	18.35	18.35	18.35	-2.13%	3,803
Apr 28, 2026	19.03	19.03	18.74	18.75	18.75	-1.52%	5,700
Apr 27, 2026	19.20	19.20	18.91	19.04	19.04	-0.78%	3,211
Apr 24, 2026	19.32	19.32	19.19	19.19	19.19	-0.78%	854
Apr 23, 2026	18.60	19.34	18.54	19.34	19.34	3.20%	34,901
Apr 22, 2026	18.75	18.76	18.74	18.74	18.74	0.75%	2,540
Apr 21, 2026	18.59	18.68	18.39	18.60	18.60	0.05%	16,358
Apr 20, 2026	18.60	18.60	18.42	18.59	18.59	-	5,379
Apr 17, 2026	18.48	18.59	18.43	18.59	18.59	0.49%	19,495
Apr 16, 2026	18.35	18.50	18.25	18.50	18.50	1.65%	15,691
Apr 15, 2026	18.25	18.36	18.13	18.20	18.20	0.55%	11,830
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	-1.56%	11,030
Mar 19, 2026	18.53	18.63	18.34	18.49	17.99	-0.80%	7,066