Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	79.10	79.95	78.05	79.50	79.50	-1.49%	78,127
May 14, 2026	80.20	81.00	79.35	80.70	80.70	1.13%	79,375
May 13, 2026	77.80	80.60	77.45	79.80	79.80	4.52%	92,603
May 12, 2026	79.15	79.20	76.35	76.35	76.35	-4.14%	83,108
May 11, 2026	77.15	79.70	76.60	79.65	79.65	1.53%	83,981
May 8, 2026	76.55	78.90	76.05	78.45	78.45	1.88%	92,748
May 7, 2026	76.90	77.55	76.25	77.00	77.00	0.39%	109,645
May 6, 2026	74.70	78.80	74.30	76.70	76.70	2.82%	140,174
May 5, 2026	72.00	74.60	71.80	74.60	74.60	3.54%	72,219
May 4, 2026	72.10	73.40	71.35	72.05	72.05	0.98%	80,804
Apr 30, 2026	67.30	72.50	67.20	71.35	71.35	5.70%	187,305
Apr 29, 2026	69.55	70.85	64.40	67.50	67.50	-3.36%	137,314
Apr 28, 2026	70.00	71.75	69.65	69.85	69.85	-1.76%	159,956
Apr 27, 2026	70.40	71.80	70.05	71.10	71.10	1.28%	111,826
Apr 24, 2026	68.00	70.65	67.80	70.20	70.20	2.26%	102,656
Apr 23, 2026	66.25	68.95	65.80	68.65	68.65	4.25%	88,487
Apr 22, 2026	65.55	67.35	65.05	65.85	65.85	0.84%	79,142
Apr 21, 2026	64.15	66.15	64.15	65.30	65.30	2.75%	83,515
Apr 20, 2026	62.20	63.95	61.65	63.55	63.55	-0.24%	51,857
Apr 17, 2026	61.00	63.70	61.00	63.70	63.70	4.77%	76,916
Apr 16, 2026	58.85	61.10	58.85	60.80	60.80	3.49%	71,918
Apr 15, 2026	58.60	59.25	57.90	58.75	58.75	0.95%	37,754
Apr 14, 2026	57.75	58.50	57.60	58.20	58.20	2.19%	45,111
Apr 13, 2026	56.75	57.35	56.30	56.95	56.95	-0.18%	29,899
Apr 10, 2026	55.55	57.75	55.55	57.05	57.05	3.07%	38,224
Apr 9, 2026	55.80	56.00	54.90	55.35	55.35	-1.69%	34,672
Apr 8, 2026	56.25	57.30	55.65	56.30	56.30	5.23%	69,905
Apr 7, 2026	54.85	55.55	53.30	53.50	53.50	-1.02%	39,128
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