BME:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.12	11.22	10.95	11.07	11.07	-0.81%	274,534
Jul 10, 2026	11.20	11.38	11.07	11.16	11.16	-	383,691
Jul 9, 2026	11.27	11.34	11.03	11.16	11.16	-0.45%	287,030
Jul 8, 2026	11.77	11.77	11.16	11.21	11.21	-5.16%	360,723
Jul 7, 2026	11.75	11.82	11.66	11.82	11.82	1.20%	169,876
Jul 6, 2026	11.80	11.86	11.55	11.68	11.68	-1.51%	248,632
Jul 3, 2026	11.97	12.00	11.86	12.00	11.86	0.42%	168,926
Jul 2, 2026	12.05	12.07	11.89	11.95	11.81	0.08%	267,615
Jul 1, 2026	12.20	12.20	11.86	11.94	11.80	-1.73%	357,864
Jun 30, 2026	12.19	12.34	12.01	12.15	12.01	0.08%	298,711
Jun 29, 2026	12.26	12.27	12.02	12.14	12.00	-1.06%	304,110
Jun 26, 2026	12.28	12.41	12.13	12.27	12.13	-0.89%	156,788
Jun 25, 2026	12.24	12.47	12.21	12.38	12.23	1.64%	302,666
Jun 24, 2026	12.12	12.23	11.98	12.18	12.04	0.33%	221,451
Jun 23, 2026	12.23	12.30	12.06	12.14	12.00	-1.62%	351,048
Jun 22, 2026	12.38	12.53	12.31	12.34	12.20	-0.80%	318,078
Jun 19, 2026	12.25	12.49	12.11	12.44	12.29	1.63%	1,199,914
Jun 18, 2026	11.96	12.24	11.87	12.24	12.10	2.60%	309,916
Jun 17, 2026	11.80	11.95	11.71	11.93	11.79	0.68%	363,391
Jun 16, 2026	11.82	11.95	11.68	11.85	11.71	0.25%	316,497
Jun 15, 2026	11.81	11.95	11.58	11.82	11.68	2.07%	459,288
Jun 12, 2026	11.30	11.58	11.30	11.58	11.44	3.76%	223,304
Jun 11, 2026	11.21	11.26	11.02	11.16	11.03	-0.36%	197,151
Jun 10, 2026	11.26	11.28	11.08	11.20	11.07	0.54%	270,373
Jun 9, 2026	11.13	11.37	10.99	11.14	11.01	0.63%	266,439
Jun 8, 2026	10.90	11.20	10.81	11.07	10.94	0.91%	297,368
Jun 5, 2026	11.00	11.09	10.94	10.97	10.84	-0.63%	257,176
Jun 4, 2026	11.07	11.27	11.03	11.04	10.91	-0.99%	222,830
Jun 3, 2026	11.04	11.27	11.01	11.15	11.02	0.36%	335,354
Jun 2, 2026	11.27	11.34	11.03	11.11	10.98	-0.89%	460,331
Jun 1, 2026	11.10	11.25	10.99	11.21	11.08	-0.18%	290,409
May 29, 2026	11.34	11.36	11.08	11.23	11.10	-0.97%	861,168
May 28, 2026	11.24	11.40	11.17	11.34	11.21	0.98%	209,506
May 27, 2026	11.34	11.38	11.19	11.23	11.10	-0.80%	300,025
May 26, 2026	11.46	11.46	11.18	11.32	11.19	-1.74%	285,263
May 25, 2026	11.61	11.71	11.47	11.52	11.39	0.52%	214,298
May 22, 2026	11.70	11.79	11.30	11.46	11.33	-1.12%	311,182
May 21, 2026	11.76	11.86	11.59	11.59	11.45	-1.28%	249,856
May 20, 2026	11.63	11.82	11.39	11.74	11.60	0.43%	300,947
May 19, 2026	11.76	11.85	11.62	11.69	11.55	-0.60%	296,993
May 18, 2026	11.64	11.93	11.58	11.76	11.62	-0.34%	438,702
May 15, 2026	11.92	12.00	11.70	11.80	11.66	-1.75%	336,345
May 14, 2026	11.90	12.10	11.76	12.01	11.87	1.44%	637,873
May 13, 2026	11.38	11.89	11.31	11.84	11.70	3.86%	522,844
May 12, 2026	11.19	11.46	11.16	11.40	11.27	0.35%	436,487
May 11, 2026	11.23	11.36	11.14	11.36	11.23	0.44%	327,223
May 8, 2026	11.00	11.33	10.82	11.31	11.18	1.80%	607,775
May 7, 2026	11.15	11.29	11.04	11.11	10.98	-0.36%	531,397
May 6, 2026	11.03	11.24	10.91	11.15	11.02	2.39%	509,326
May 5, 2026	11.22	11.30	10.80	10.89	10.76	-1.71%	334,816