BME:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.00	11.33	10.82	11.31	11.31	1.80%	606,873
May 7, 2026	11.15	11.29	11.04	11.11	11.11	-0.36%	531,037
May 6, 2026	11.03	11.24	10.91	11.15	11.15	2.39%	509,326
May 5, 2026	11.22	11.30	10.80	10.89	10.89	-1.71%	334,816
May 4, 2026	11.12	11.26	11.02	11.08	11.08	-0.27%	535,051
Apr 30, 2026	10.80	11.14	10.76	11.11	11.11	2.02%	495,471
Apr 29, 2026	11.13	11.16	10.81	10.89	10.89	-1.54%	367,972
Apr 28, 2026	11.42	11.42	10.97	11.06	11.06	-1.95%	426,165
Apr 27, 2026	11.41	11.54	11.27	11.28	11.28	-0.70%	365,100
Apr 24, 2026	11.21	11.42	11.21	11.36	11.36	0.80%	412,383
Apr 23, 2026	11.20	11.33	11.12	11.27	11.27	0.45%	279,006
Apr 22, 2026	11.15	11.31	11.07	11.22	11.22	1.08%	454,471
Apr 21, 2026	11.49	11.49	11.10	11.10	11.10	-2.97%	577,979
Apr 20, 2026	11.39	11.45	11.28	11.44	11.44	-0.61%	476,911
Apr 17, 2026	11.39	11.55	11.30	11.51	11.51	0.52%	943,933
Apr 16, 2026	11.39	11.59	11.26	11.45	11.45	0.26%	670,528
Apr 15, 2026	11.20	11.52	11.18	11.42	11.42	2.79%	693,562
Apr 14, 2026	10.85	11.13	10.81	11.11	11.11	3.06%	1,124,284
Apr 13, 2026	10.77	10.80	10.59	10.78	10.78	0.19%	636,489
Apr 10, 2026	10.50	10.83	10.46	10.76	10.76	2.57%	531,684
Apr 9, 2026	10.10	10.49	10.07	10.49	10.49	4.27%	805,065
Apr 8, 2026	10.31	10.35	10.06	10.06	10.06	1.72%	458,793
Apr 7, 2026	10.02	10.18	9.88	9.89	9.89	-0.70%	601,988
Apr 2, 2026	9.88	10.02	9.78	9.96	9.96	0.40%	531,542
Apr 1, 2026	9.84	9.92	9.69	9.92	9.92	3.66%	514,713
Mar 31, 2026	9.50	9.72	9.49	9.57	9.57	1.27%	630,318
Mar 30, 2026	9.40	9.55	9.39	9.45	9.45	-	611,419
Mar 27, 2026	9.62	9.72	9.42	9.45	9.45	-1.56%	585,441
Mar 26, 2026	9.57	9.67	9.56	9.60	9.60	-0.10%	480,332
Mar 25, 2026	9.44	9.64	9.42	9.61	9.61	3.28%	1,006,293
Mar 24, 2026	9.28	9.37	9.21	9.31	9.31	0.49%	750,685
Mar 23, 2026	8.82	9.41	8.78	9.26	9.26	2.89%	1,135,436
Mar 20, 2026	9.00	9.18	9.00	9.00	9.00	0.73%	1,155,799
Mar 19, 2026	9.00	9.06	8.79	8.94	8.94	-1.87%	1,341,155
Mar 18, 2026	9.02	9.21	9.00	9.11	9.11	1.11%	1,085,298
Mar 17, 2026	8.72	9.09	8.68	9.01	9.01	2.91%	566,550
Mar 16, 2026	8.56	8.75	8.46	8.75	8.75	2.22%	325,294
Mar 13, 2026	8.68	8.70	8.45	8.56	8.56	-1.61%	492,615
Mar 12, 2026	8.48	8.83	8.35	8.70	8.70	3.33%	1,242,709
Mar 11, 2026	8.01	8.45	7.97	8.42	8.42	5.18%	747,035
Mar 10, 2026	8.00	8.01	7.87	8.01	8.01	2.76%	442,917
Mar 9, 2026	7.80	7.88	7.68	7.79	7.79	-2.87%	376,820
Mar 6, 2026	8.09	8.14	7.92	8.02	8.02	-0.37%	379,543
Mar 5, 2026	8.07	8.20	7.93	8.05	8.05	-0.06%	458,651
Mar 4, 2026	7.67	8.06	7.62	8.06	8.06	3.20%	380,859
Mar 3, 2026	7.91	8.00	7.70	7.81	7.81	-2.62%	583,817
Mar 2, 2026	7.93	8.06	7.80	8.02	8.02	-3.90%	704,105
Feb 27, 2026	8.43	8.59	8.30	8.34	8.34	-1.88%	708,498
Feb 26, 2026	7.97	8.50	7.81	8.50	8.50	7.05%	841,532
Feb 25, 2026	8.01	8.01	7.89	7.94	7.94	-0.94%	321,431