BME:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.34	11.36	11.08	11.23	11.23	-0.97%	860,461
May 28, 2026	11.24	11.40	11.17	11.34	11.34	0.98%	209,506
May 27, 2026	11.34	11.38	11.19	11.23	11.23	-0.80%	300,025
May 26, 2026	11.46	11.46	11.18	11.32	11.32	-1.74%	285,263
May 25, 2026	11.61	11.71	11.47	11.52	11.52	0.52%	214,298
May 22, 2026	11.70	11.79	11.30	11.46	11.46	-1.12%	311,182
May 21, 2026	11.76	11.86	11.59	11.59	11.59	-1.28%	249,856
May 20, 2026	11.63	11.82	11.39	11.74	11.74	0.43%	300,947
May 19, 2026	11.76	11.85	11.62	11.69	11.69	-0.60%	296,993
May 18, 2026	11.64	11.93	11.58	11.76	11.76	-0.34%	438,314
May 15, 2026	11.92	12.00	11.70	11.80	11.80	-1.75%	336,345
May 14, 2026	11.90	12.10	11.76	12.01	12.01	1.44%	637,873
May 13, 2026	11.38	11.89	11.31	11.84	11.84	3.86%	522,844
May 12, 2026	11.19	11.46	11.16	11.40	11.40	0.35%	436,487
May 11, 2026	11.23	11.36	11.14	11.36	11.36	0.44%	327,223
May 8, 2026	11.00	11.33	10.82	11.31	11.31	1.80%	607,775
May 7, 2026	11.15	11.29	11.04	11.11	11.11	-0.36%	531,397
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%	489,232
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%	1,124,354
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