BME:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	9.79	9.95	9.70	9.81	-	0.56%	91,740
Sep 15, 2026	9.81	9.91	9.68	9.76	9.76	-0.46%	288,865
Sep 14, 2026	9.62	9.82	9.55	9.80	9.80	-	238,155
Sep 11, 2026	9.65	9.83	9.65	9.80	9.80	-0.46%	241,584
Sep 10, 2026	9.88	9.93	9.77	9.85	9.85	-0.46%	323,417
Sep 9, 2026	9.82	9.89	9.62	9.89	9.89	0.05%	244,063
Sep 8, 2026	10.05	10.07	9.86	9.89	9.89	-1.84%	131,284
Sep 7, 2026	10.07	10.24	9.99	10.07	10.07	-	107,486
Sep 4, 2026	9.92	10.12	9.86	10.07	10.07	2.60%	307,179
Sep 3, 2026	9.82	9.89	9.77	9.82	9.82	-0.46%	129,957
Sep 2, 2026	9.76	9.93	9.73	9.86	9.86	0.77%	293,094
Sep 1, 2026	10.00	10.00	9.75	9.79	9.79	-2.35%	334,784
Aug 31, 2026	10.06	10.19	10.02	10.02	10.02	-1.67%	150,992
Aug 28, 2026	10.25	10.29	10.15	10.19	10.19	-0.59%	159,719
Aug 27, 2026	10.26	10.30	10.20	10.25	10.25	-0.87%	269,284
Aug 26, 2026	10.31	10.48	10.30	10.34	10.34	0.10%	158,523
Aug 25, 2026	10.25	10.38	10.23	10.33	10.33	0.49%	98,724
Aug 24, 2026	10.13	10.30	10.09	10.28	10.28	1.48%	118,222
Aug 21, 2026	10.13	10.18	10.10	10.13	10.13	-0.39%	112,457
Aug 20, 2026	10.03	10.22	10.03	10.17	10.17	0.79%	166,491
Aug 19, 2026	10.00	10.10	9.95	10.09	10.09	0.40%	152,653
Aug 18, 2026	10.05	10.23	10.00	10.05	10.05	-0.50%	184,505
Aug 17, 2026	10.25	10.25	10.08	10.10	10.10	-1.37%	129,341
Aug 14, 2026	10.30	10.34	10.23	10.24	10.24	-0.10%	94,242
Aug 13, 2026	10.30	10.38	10.22	10.25	10.25	-0.49%	158,473
Aug 12, 2026	10.11	10.30	10.00	10.30	10.30	2.28%	325,872
Aug 11, 2026	10.00	10.19	9.92	10.07	10.07	0.70%	308,050
Aug 10, 2026	10.16	10.22	9.98	10.00	10.00	-1.67%	200,222
Aug 7, 2026	10.34	10.34	10.17	10.17	10.17	-1.26%	117,960
Aug 6, 2026	10.28	10.49	10.25	10.30	10.30	-1.06%	175,609
Aug 5, 2026	10.41	10.53	10.35	10.41	10.41	-0.29%	175,349
Aug 4, 2026	10.40	10.54	10.33	10.44	10.44	0.38%	188,557
Aug 3, 2026	10.50	10.72	10.40	10.40	10.40	0.29%	413,718
Jul 31, 2026	10.32	10.57	10.21	10.37	10.37	-2.72%	398,167
Jul 30, 2026	10.40	10.77	10.27	10.66	10.66	1.81%	307,946
Jul 29, 2026	10.54	10.55	10.41	10.47	10.47	-0.76%	262,591
Jul 28, 2026	10.54	10.72	10.50	10.55	10.55	0.09%	158,711
Jul 27, 2026	10.47	10.65	10.47	10.54	10.54	0.96%	227,974
Jul 24, 2026	10.11	10.44	10.11	10.44	10.44	2.76%	180,562
Jul 23, 2026	10.28	10.32	10.12	10.16	10.16	-1.93%	230,086
Jul 22, 2026	10.59	10.59	10.32	10.36	10.36	-2.17%	340,750
Jul 21, 2026	10.47	10.66	10.43	10.59	10.59	0.09%	322,191
Jul 20, 2026	10.49	10.65	10.48	10.58	10.58	-0.09%	261,384
Jul 17, 2026	10.67	10.76	10.58	10.59	10.59	-1.58%	282,109
Jul 16, 2026	10.74	11.00	10.57	10.76	10.76	0.19%	284,221
Jul 15, 2026	10.80	10.80	10.40	10.74	10.74	-0.56%	357,445
Jul 14, 2026	11.02	11.02	10.69	10.80	10.80	-2.44%	391,959
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