MODVF | Melcor Developme | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Melcor Developme (MODVF)

OTC

$13.51+$0.47 (+3.64%)

Price as of Oct 21, 2026

N/A
Market Cap
36.47%
1-Year Change
Real Estate - Development
Industry

1 Month
+0.40%

Low Price$12.90

High Price$13.51
3 Months
+0.73%

Low Price$12.71

High Price$13.50
1 Year
+36.47%

Low Price$9.63

High Price$13.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	13.51	13.51	13.51	13.51	+3.64%	100
09/30/2026	13.04	13.04	13.04	13.04	+1.05%	800
09/29/2026	13.03	13.03	12.89	12.90	-2.42%	8,115
09/25/2026	13.13	13.24	13.13	13.22	-1.75%	3,100
09/18/2026	13.46	13.46	13.46	13.46	-0.30%	500
09/15/2026	$0.11 Dividend
09/11/2026	13.50	13.50	13.50	13.50	+0.03%	578
09/09/2026	13.49	13.49	13.49	13.49	+0.70%	127
08/19/2026	13.40	13.40	13.40	13.40	+2.54%	100
08/12/2026	13.07	13.07	13.07	13.07	+2.81%	103
08/10/2026	12.71	12.71	12.71	12.71	-3.83%	150
08/07/2026	13.31	13.34	13.21	13.21	-0.97%	4,700
07/23/2026	13.34	13.34	13.34	13.34	-0.52%	101
07/20/2026	13.41	13.41	13.41	13.41	-1.60%	500
07/17/2026	13.63	13.63	13.63	13.63	+0.77%	100
07/16/2026	13.53	13.53	13.53	13.53	+1.15%	473
07/14/2026	13.39	13.39	13.37	13.37	+4.48%	800
06/29/2026	12.80	12.80	12.80	12.80	-1.13%	206
06/17/2026	12.95	12.95	12.95	12.95	-0.61%	167
06/16/2026	13.03	13.03	13.03	13.03	-0.55%	6,335
06/15/2026	$0.11 Dividend
06/09/2026	13.10	13.10	13.10	13.10	+1.68%	101
06/05/2026	13.03	13.03	12.88	12.88	+0.77%	2,400
06/04/2026	12.83	12.83	12.78	12.78	+2.04%	542
05/27/2026	12.53	12.53	12.53	12.53	+0.47%	381
05/26/2026	12.47	12.47	12.47	12.47	-0.63%	180
05/21/2026	12.31	12.55	12.31	12.55	-1.20%	2,650
05/20/2026	12.54	12.70	12.54	12.70	-3.98%	1,188
05/12/2026	13.23	13.23	13.23	13.23	-0.59%	500
05/11/2026	13.30	13.30	13.30	13.30	-0.44%	200
05/07/2026	13.36	13.36	13.36	13.36	+0.22%	100
05/06/2026	13.33	13.33	13.33	13.33	+0.97%	300
05/05/2026	13.21	13.21	13.21	13.21	-1.25%	174
05/04/2026	13.38	13.38	13.37	13.37	-0.44%	1,000
05/01/2026	13.43	13.43	13.43	13.43	-2.78%	132
04/23/2026	13.50	13.82	13.46	13.82	+3.39%	435
04/21/2026	13.36	13.36	13.36	13.36	+0.59%	100
04/20/2026	13.28	13.28	13.28	13.28	-0.26%	414
04/17/2026	13.32	13.32	13.32	13.32	+2.10%	432
04/14/2026	13.05	13.05	13.05	13.05	+0.36%	3,500
04/10/2026	13.00	13.00	13.00	13.00	-0.56%	718
04/09/2026	13.07	13.07	13.07	13.07	+2.43%	1,018
04/01/2026	12.76	12.76	12.76	12.76	-1.52%	745
03/27/2026	12.96	12.96	12.96	12.96	+0.30%	778
03/24/2026	12.92	12.92	12.92	12.92	+0.55%	3,500
03/20/2026	$0.36 Dividend
03/17/2026	12.85	12.85	12.85	12.85	-0.04%	2,600
03/16/2026	12.78	12.86	12.78	12.86	+1.88%	555
03/11/2026	12.62	12.62	12.62	12.62	+4.94%	100
03/10/2026	12.02	12.02	12.02	12.02	-1.95%	100
03/05/2026	12.26	12.26	12.26	12.26	+0.31%	110
03/04/2026	12.22	12.23	12.17	12.23	+2.16%	5,495
03/03/2026	11.97	11.97	11.97	11.97	-0.40%	100
02/26/2026	11.82	12.10	11.82	12.02	+2.87%	4,195
02/19/2026	11.69	11.69	11.68	11.68	+0.66%	900
02/17/2026	11.60	11.60	11.60	11.60	+0.50%	100
02/13/2026	11.55	11.55	11.55	11.55	+1.09%	819
02/12/2026	11.42	11.42	11.42	11.42	-1.08%	1,147
02/11/2026	11.55	11.55	11.55	11.55	+0.05%	1,600
02/10/2026	11.55	11.55	11.54	11.54	+2.41%	200
02/05/2026	11.27	11.27	11.27	11.27	-0.93%	100
02/04/2026	11.37	11.37	11.37	11.37	-1.00%	100
01/30/2026	11.49	11.49	11.49	11.49	-0.41%	350
01/29/2026	11.54	11.54	11.54	11.54	+0.33%	171
01/28/2026	11.50	11.50	11.50	11.50	+1.18%	257
01/26/2026	11.36	11.36	11.36	11.36	-0.17%	1,000
01/23/2026	11.34	11.40	11.34	11.38	+0.34%	2,790
01/22/2026	11.22	11.37	11.22	11.34	+3.54%	1,204
01/21/2026	10.96	10.96	10.96	10.96	+1.37%	505
01/20/2026	10.81	10.81	10.81	10.81	+0.80%	1,020
01/16/2026	10.71	10.72	10.71	10.72	+0.96%	633
01/12/2026	10.62	10.62	10.62	10.62	+0.56%	640
01/09/2026	10.64	10.64	10.48	10.56	+1.12%	4,962
01/08/2026	10.44	10.44	10.44	10.44	-1.54%	760
01/05/2026	10.61	10.61	10.61	10.61	+0.18%	312
12/29/2025	10.59	10.59	10.59	10.59	-1.07%	500
12/24/2025	10.70	10.70	10.70	10.70	0.00%	1,619
12/22/2025	10.70	10.70	10.68	10.70	+2.61%	2,808
12/15/2025	$0.09 Dividend
12/01/2025	10.43	10.43	10.43	10.43	-0.90%	254
11/28/2025	10.45	10.53	10.45	10.53	+3.16%	533
11/26/2025	10.20	10.20	10.20	10.20	+0.66%	100
11/25/2025	10.14	10.14	10.14	10.14	+0.09%	100
11/20/2025	10.16	10.16	10.13	10.13	+0.47%	350
11/18/2025	10.04	10.08	10.04	10.08	+0.85%	200
11/12/2025	9.99	9.99	9.99	9.99	+3.74%	5,800
11/06/2025	9.63	9.63	9.63	9.63	-2.68%	200
10/28/2025	9.90	9.90	9.90	9.90	0.00%	3,033