BVMF:MELK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.85	2.88	2.82	2.85	2.85	-0.35%	221,500
Aug 26, 2026	2.95	2.95	2.85	2.86	2.86	-2.72%	595,600
Aug 25, 2026	2.78	2.94	2.78	2.94	2.94	4.26%	316,600
Aug 24, 2026	2.78	2.83	2.74	2.82	2.82	1.44%	313,600
Aug 21, 2026	2.74	2.79	2.72	2.78	2.78	1.46%	752,000
Aug 20, 2026	2.77	2.78	2.71	2.74	2.74	-0.72%	596,100
Aug 19, 2026	2.80	2.82	2.74	2.76	2.76	-1.78%	505,100
Aug 18, 2026	2.76	2.81	2.75	2.81	2.81	1.81%	391,400
Aug 17, 2026	2.74	2.84	2.74	2.76	2.76	-	653,200
Aug 14, 2026	2.78	2.79	2.72	2.76	2.76	-0.72%	520,400
Aug 13, 2026	2.76	2.88	2.76	2.78	2.78	2.58%	582,100
Aug 12, 2026	2.70	2.73	2.68	2.71	2.71	0.37%	178,600
Aug 11, 2026	2.77	2.78	2.70	2.70	2.70	-2.88%	528,800
Aug 10, 2026	2.82	2.82	2.76	2.78	2.78	-1.07%	295,800
Aug 7, 2026	2.89	2.89	2.80	2.81	2.81	-1.40%	340,800
Aug 6, 2026	2.91	2.91	2.85	2.85	2.85	-1.72%	295,800
Aug 5, 2026	2.92	2.95	2.90	2.90	2.90	0.35%	292,400
Aug 4, 2026	2.93	2.94	2.89	2.89	2.89	-1.37%	336,500
Aug 3, 2026	2.90	2.93	2.87	2.93	2.93	2.09%	398,400
Jul 31, 2026	2.89	2.90	2.87	2.87	2.87	-	196,700
Jul 30, 2026	2.85	2.88	2.85	2.87	2.87	0.70%	297,600
Jul 29, 2026	2.92	2.92	2.85	2.85	2.85	-1.04%	317,300
Jul 28, 2026	2.91	2.97	2.88	2.88	2.88	-0.35%	422,000
Jul 27, 2026	2.90	2.94	2.88	2.89	2.89	-0.34%	306,500
Jul 24, 2026	2.92	2.93	2.88	2.90	2.90	-0.34%	344,200
Jul 23, 2026	2.93	2.94	2.88	2.91	2.91	-1.02%	430,900
Jul 22, 2026	2.93	2.97	2.91	2.94	2.94	0.34%	493,800
Jul 21, 2026	2.99	2.99	2.91	2.93	2.93	-2.01%	489,500
Jul 20, 2026	3.01	3.01	2.93	2.99	2.99	-	458,600
Jul 17, 2026	3.04	3.04	2.99	2.99	2.99	-1.64%	325,400
Jul 16, 2026	2.99	3.06	2.99	3.04	3.04	1.33%	334,000
Jul 15, 2026	3.16	3.16	2.98	3.00	3.00	-5.36%	1,147,400
Jul 14, 2026	3.18	3.20	3.11	3.17	3.17	-0.31%	211,200
Jul 13, 2026	3.23	3.23	3.15	3.18	3.18	-1.24%	346,600
Jul 10, 2026	3.13	3.22	3.13	3.22	3.22	3.54%	428,200
Jul 9, 2026	3.10	3.14	3.10	3.11	3.11	0.65%	328,100
Jul 8, 2026	3.17	3.17	3.08	3.09	3.09	-1.59%	449,900
Jul 7, 2026	3.14	3.15	3.11	3.14	3.14	0.32%	204,500
Jul 6, 2026	3.21	3.21	3.11	3.13	3.13	-2.19%	389,900
Jul 3, 2026	3.22	3.24	3.20	3.20	3.20	-0.62%	198,800
Jul 2, 2026	3.21	3.24	3.20	3.22	3.22	0.31%	299,700
Jul 1, 2026	3.25	3.25	3.20	3.21	3.21	-1.53%	290,200