BVMF:MELK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.31	2.32	2.16	2.22	2.22	-4.72%	2,319,100
Nov 9, 2026	2.41	2.43	2.29	2.33	2.33	-4.51%	1,114,600
Nov 6, 2026	2.33	2.44	2.30	2.44	2.44	6.09%	614,600
Nov 5, 2026	2.45	2.50	2.30	2.30	2.30	-4.17%	518,700
Nov 4, 2026	2.32	2.41	2.32	2.40	2.40	2.56%	702,400
Nov 3, 2026	2.28	2.36	2.25	2.34	2.34	3.08%	493,600
Oct 30, 2026	2.31	2.35	2.24	2.27	2.27	-0.44%	743,600
Oct 29, 2026	2.46	2.46	2.28	2.28	2.28	-5.00%	829,600
Oct 28, 2026	2.56	2.60	2.39	2.40	2.40	-7.69%	1,231,400
Oct 27, 2026	2.75	2.78	2.55	2.60	2.60	-3.70%	1,721,300
Oct 26, 2026	2.99	2.99	2.63	2.70	2.70	-20.35%	2,976,500
Oct 23, 2026	3.28	3.39	3.23	3.39	3.39	4.31%	623,600
Oct 22, 2026	3.24	3.26	3.19	3.25	3.25	0.31%	355,900
Oct 21, 2026	3.26	3.34	3.24	3.24	3.24	-1.82%	560,900
Oct 20, 2026	3.25	3.30	3.22	3.30	3.30	1.85%	561,200
Oct 19, 2026	3.14	3.24	3.14	3.24	3.24	2.53%	430,900
Oct 16, 2026	3.15	3.18	3.12	3.16	3.16	0.96%	498,400
Oct 15, 2026	3.30	3.35	3.10	3.13	3.13	-7.67%	1,511,000
Oct 14, 2026	3.43	3.48	3.38	3.39	3.39	-3.14%	834,500
Oct 13, 2026	3.59	3.59	3.47	3.50	3.50	-3.58%	869,800
Oct 9, 2026	3.50	3.66	3.50	3.63	3.63	3.71%	1,172,600
Oct 8, 2026	3.38	3.50	3.34	3.50	3.50	3.55%	953,400
Oct 7, 2026	3.31	3.38	3.29	3.38	3.38	3.05%	523,900
Oct 6, 2026	3.22	3.37	3.22	3.28	3.28	0.31%	562,400
Oct 5, 2026	3.15	3.32	3.15	3.27	3.27	7.92%	1,525,300
Oct 2, 2026	3.00	3.11	3.00	3.03	3.03	-	559,800
Oct 1, 2026	3.03	3.04	2.99	3.03	3.03	-0.98%	290,300
Sep 30, 2026	3.05	3.09	3.02	3.06	3.06	-	361,400
Sep 29, 2026	3.00	3.06	2.98	3.06	3.06	1.32%	370,300
Sep 28, 2026	2.95	3.02	2.93	3.02	3.02	2.37%	564,900
Sep 25, 2026	2.91	2.96	2.90	2.95	2.95	1.37%	257,300
Sep 24, 2026	2.94	2.95	2.90	2.91	2.91	-1.36%	553,400
Sep 23, 2026	3.00	3.00	2.93	2.95	2.95	-1.34%	256,900
Sep 22, 2026	2.97	2.99	2.93	2.99	2.99	0.67%	354,100
Sep 21, 2026	2.95	2.97	2.93	2.97	2.97	1.37%	338,600
Sep 18, 2026	2.93	2.93	2.89	2.93	2.93	0.69%	140,400
Sep 17, 2026	2.98	2.98	2.89	2.91	2.91	-1.36%	312,400
Sep 16, 2026	2.93	2.96	2.90	2.95	2.95	0.34%	451,400
Sep 15, 2026	2.89	2.94	2.89	2.94	2.94	1.03%	436,000
Sep 14, 2026	2.94	2.95	2.89	2.91	2.91	-1.36%	389,800
Sep 11, 2026	3.00	3.01	2.95	2.95	2.95	-1.99%	286,800
Sep 10, 2026	2.97	3.02	2.95	3.01	3.01	0.33%	755,600
Sep 9, 2026	2.95	3.00	2.90	3.00	3.00	2.74%	405,600
Sep 8, 2026	2.94	2.96	2.92	2.92	2.92	0.34%	496,000
Sep 4, 2026	2.98	2.98	2.89	2.91	2.91	-1.02%	550,200
Sep 3, 2026	2.93	2.97	2.90	2.94	2.94	1.38%	410,600
Sep 2, 2026	2.86	2.98	2.86	2.90	2.90	0.35%	613,600
Sep 1, 2026	2.81	2.90	2.81	2.89	2.89	2.85%	795,700
Aug 31, 2026	2.87	2.89	2.79	2.81	2.81	-2.09%	437,800
Aug 28, 2026	2.88	2.88	2.83	2.87	2.87	0.70%	353,800