Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.30	54.45	52.90	54.05	54.05	-1.46%	41,259
Apr 1, 2026	54.00	55.20	53.25	54.85	54.85	4.38%	63,903
Mar 31, 2026	51.50	53.15	51.00	52.55	52.55	1.84%	37,171
Mar 30, 2026	50.70	51.60	50.35	51.60	51.60	1.28%	48,414
Mar 27, 2026	52.55	52.55	50.55	50.95	50.95	-3.87%	53,605
Mar 26, 2026	53.05	53.60	51.85	53.00	53.00	-0.75%	63,419
Mar 25, 2026	52.00	54.55	51.95	53.40	53.40	4.91%	68,200
Mar 24, 2026	51.00	51.30	50.05	50.90	50.90	-	58,237
Mar 23, 2026	49.60	51.95	48.60	50.90	50.90	0.59%	98,782
Mar 20, 2026	51.30	51.90	50.60	50.60	50.60	0.20%	44,780
Mar 19, 2026	52.25	52.25	50.50	50.50	50.50	-4.63%	59,393
Mar 18, 2026	54.00	54.20	52.95	52.95	52.95	-0.19%	38,398
Mar 17, 2026	53.40	53.70	52.20	53.05	53.05	-0.84%	39,785
Mar 16, 2026	54.10	54.10	53.20	53.50	53.50	0.56%	33,969
Mar 13, 2026	53.60	54.00	53.20	53.20	53.20	-1.30%	31,459
Mar 12, 2026	54.20	54.50	53.15	53.90	53.90	-0.74%	57,835
Mar 11, 2026	54.10	55.15	53.35	54.30	54.30	-	40,391
Mar 10, 2026	54.35	54.80	53.80	54.30	54.30	3.04%	50,922
Mar 9, 2026	51.90	52.95	51.40	52.70	52.70	-1.03%	59,198
Mar 6, 2026	53.55	53.90	52.40	53.25	53.25	-	125,811
Mar 5, 2026	55.70	55.90	53.25	53.25	53.25	-4.23%	62,650
Mar 4, 2026	54.15	55.70	54.15	55.60	55.60	1.83%	40,608
Mar 3, 2026	55.50	55.50	54.30	54.60	54.60	-2.85%	50,241
Mar 2, 2026	55.20	56.90	54.75	56.20	56.20	-1.14%	51,995
Feb 27, 2026	57.60	57.80	55.75	56.85	56.85	-0.61%	59,573
Feb 26, 2026	57.40	58.30	56.40	57.20	57.20	0.09%	50,820
Feb 25, 2026	58.40	58.40	56.95	57.15	57.15	-2.14%	52,450
Feb 24, 2026	57.00	60.00	56.65	58.40	58.40	2.82%	124,307
Feb 23, 2026	56.95	57.30	56.05	56.80	56.80	-1.30%	55,886
Feb 20, 2026	58.00	58.05	56.80	57.55	57.55	-0.26%	48,813
Feb 19, 2026	58.75	58.75	57.50	57.70	57.70	-1.87%	45,553
Feb 18, 2026	56.95	59.45	56.80	58.80	58.80	4.44%	78,916
Feb 17, 2026	56.00	56.80	54.90	56.30	56.30	0.27%	64,080
Feb 16, 2026	56.20	56.60	55.75	56.15	56.15	0.18%	36,311
Feb 13, 2026	56.35	56.45	55.48	56.05	56.05	0.72%	59,326
Feb 12, 2026	57.05	57.40	55.50	55.65	55.65	-1.50%	101,399
Feb 11, 2026	57.10	57.10	55.50	56.50	56.50	-1.57%	110,887
Feb 10, 2026	55.85	57.55	55.30	57.40	57.40	3.05%	67,422
Feb 9, 2026	53.90	55.90	53.10	55.70	55.70	4.60%	83,687
Feb 6, 2026	52.80	53.50	52.45	53.25	53.25	0.76%	97,361
Feb 5, 2026	55.40	56.60	52.15	52.85	52.85	-8.48%	205,997
Feb 4, 2026	52.50	58.15	50.50	57.75	57.75	-5.41%	794,248
Feb 3, 2026	64.00	64.00	60.20	61.05	61.05	-3.78%	97,980
Feb 2, 2026	62.75	63.90	61.80	63.45	63.45	-0.47%	48,997
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