BME:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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