Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	63.00	64.10	63.00	63.75	63.75	1.27%	44,660
Jan 29, 2026	64.50	65.78	62.30	62.95	62.95	-2.78%	48,801
Jan 28, 2026	64.70	66.60	64.10	64.75	64.75	1.65%	48,126
Jan 27, 2026	62.90	63.85	62.90	63.70	63.70	1.84%	22,820
Jan 26, 2026	63.15	63.65	62.45	62.55	62.55	-1.50%	33,426
Jan 23, 2026	64.60	64.60	63.40	63.50	63.50	-2.08%	23,631
Jan 22, 2026	65.10	65.80	64.55	64.85	64.85	1.81%	32,259
Jan 21, 2026	62.95	64.05	61.65	63.70	63.70	1.68%	24,597
Jan 20, 2026	62.65	63.05	61.90	62.65	62.65	-1.34%	84,821
Jan 19, 2026	64.85	65.00	63.00	63.50	63.50	-3.64%	73,022
Jan 16, 2026	66.50	66.70	65.65	65.90	65.90	-0.83%	54,043
Jan 15, 2026	65.10	66.90	65.00	66.45	66.45	3.91%	84,201
Jan 14, 2026	64.10	66.35	63.60	63.95	63.95	1.51%	61,394
Jan 13, 2026	62.70	63.20	61.55	63.00	63.00	0.88%	144,270
Jan 12, 2026	63.25	63.25	61.70	62.45	62.45	-0.64%	53,403
Jan 9, 2026	62.15	63.40	61.80	62.85	62.85	2.70%	51,812
Jan 8, 2026	62.00	62.75	61.15	61.20	61.20	-1.21%	51,773
Jan 7, 2026	61.05	62.15	60.80	61.95	61.95	-0.08%	30,318
Jan 6, 2026	60.35	62.00	60.20	62.00	62.00	2.39%	44,953
Jan 5, 2026	59.65	60.75	59.50	60.55	60.55	3.06%	35,887
Jan 2, 2026	57.15	59.40	57.10	58.75	58.75	2.17%	36,875
Dec 31, 2025	56.90	57.50	56.80	57.50	57.50	0.35%	18,213
Dec 30, 2025	56.75	57.70	56.65	57.30	57.30	0.79%	29,604
Dec 29, 2025	56.80	57.15	56.25	56.85	56.85	0.26%	26,901
Dec 24, 2025	56.75	56.95	56.60	56.70	56.70	-	9,018
Dec 23, 2025	56.30	56.90	56.10	56.70	56.70	0.53%	18,488
Dec 22, 2025	56.65	57.10	56.25	56.40	56.40	-0.79%	27,985
Dec 19, 2025	55.65	56.85	55.65	56.85	56.85	1.70%	224,419
Dec 18, 2025	55.90	56.40	55.70	55.90	55.90	-0.27%	41,560
Dec 17, 2025	56.85	57.40	55.80	56.05	56.05	-1.32%	40,190
Dec 16, 2025	56.45	57.25	56.05	56.80	56.80	-0.44%	41,717
Dec 15, 2025	57.20	57.40	56.50	57.05	57.05	-0.70%	67,661
Dec 12, 2025	58.15	58.65	57.45	57.45	57.45	-1.37%	56,369
Dec 11, 2025	58.35	58.85	57.80	58.25	58.25	-0.51%	32,328
Dec 10, 2025	59.50	60.50	58.40	58.55	58.55	-0.85%	43,093
Dec 9, 2025	58.95	59.30	58.55	59.05	59.05	-0.17%	43,355
Dec 8, 2025	60.35	60.75	58.90	59.15	59.15	-3.74%	58,892
Dec 5, 2025	60.70	63.10	60.70	61.45	61.45	1.57%	161,625
Dec 4, 2025	56.80	62.55	56.70	60.50	60.50	8.04%	284,157
Dec 3, 2025	54.00	56.00	53.95	56.00	56.00	4.77%	113,952
Dec 2, 2025	53.50	53.85	53.10	53.45	53.45	-0.09%	44,752
Dec 1, 2025	53.20	53.60	52.35	53.50	53.50	0.94%	71,640
Nov 28, 2025	52.35	53.00	52.30	53.00	53.00	1.44%	51,066
Nov 27, 2025	51.20	52.30	51.00	52.25	52.25	2.05%	67,387
Nov 26, 2025	50.20	51.20	49.54	51.20	51.20	2.61%	217,093
Nov 25, 2025	50.00	50.20	49.24	49.90	49.90	0.08%	112,949
Nov 24, 2025	50.60	50.90	49.62	49.86	49.86	-1.17%	177,468
Nov 21, 2025	49.76	50.50	49.30	50.45	50.45	-0.79%	91,715
Nov 20, 2025	54.30	54.40	50.85	50.85	50.85	-4.69%	123,423
Nov 19, 2025	53.00	53.50	52.70	53.35	53.35	0.19%	73,249