Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	83.25	83.40	80.40	80.50	80.50	-4.62%	44,892
Jun 4, 2026	85.25	85.40	82.55	84.40	84.40	-1.63%	63,248
Jun 3, 2026	85.70	86.70	85.10	85.80	85.80	0.06%	64,204
Jun 2, 2026	81.35	86.35	81.35	85.75	85.75	5.41%	88,360
Jun 1, 2026	81.40	82.00	79.30	81.35	81.35	0.31%	104,963
May 29, 2026	82.30	83.70	80.25	81.10	81.10	-2.70%	139,569
May 28, 2026	81.70	84.10	81.70	83.35	83.35	2.08%	70,783
May 27, 2026	81.50	84.25	81.40	81.65	81.65	0.74%	87,116
May 26, 2026	82.30	82.70	80.70	81.05	81.05	-2.29%	64,858
May 25, 2026	82.00	83.00	81.40	82.95	82.95	1.84%	55,611
May 22, 2026	78.00	81.60	78.00	81.45	81.45	6.12%	97,682
May 21, 2026	77.95	78.50	76.75	76.75	76.75	-1.41%	38,323
May 20, 2026	75.75	78.75	75.70	77.85	77.85	4.57%	52,478
May 19, 2026	75.05	76.00	74.10	74.45	74.45	-2.77%	77,907
May 18, 2026	78.20	80.70	77.55	78.25	76.57	-1.57%	81,534
May 15, 2026	79.10	79.95	78.05	79.50	77.79	-1.49%	78,127
May 14, 2026	80.20	81.00	79.35	80.70	78.97	1.13%	79,375
May 13, 2026	77.80	80.60	77.45	79.80	78.09	4.52%	92,603
May 12, 2026	79.15	79.20	76.35	76.35	74.71	-4.14%	83,108
May 11, 2026	77.15	79.70	76.60	79.65	77.94	1.53%	83,981
May 8, 2026	76.55	78.90	76.05	78.45	76.77	1.88%	92,748
May 7, 2026	76.90	77.55	76.25	77.00	75.35	0.39%	109,645
May 6, 2026	74.70	78.80	74.30	76.70	75.05	2.82%	140,174
May 5, 2026	72.00	74.60	71.80	74.60	73.00	3.54%	72,219
May 4, 2026	72.10	73.40	71.35	72.05	70.50	0.98%	80,804
Apr 30, 2026	67.30	72.50	67.20	71.35	69.82	5.70%	187,305
Apr 29, 2026	69.55	70.85	64.40	67.50	66.05	-3.36%	137,314
Apr 28, 2026	70.00	71.75	69.65	69.85	68.35	-1.76%	159,956
Apr 27, 2026	70.40	71.80	70.05	71.10	69.57	1.28%	111,826
Apr 24, 2026	68.00	70.65	67.80	70.20	68.69	2.26%	102,656
Apr 23, 2026	66.25	68.95	65.80	68.65	67.18	4.25%	88,487
Apr 22, 2026	65.55	67.35	65.05	65.85	64.44	0.84%	79,142
Apr 21, 2026	64.15	66.15	64.15	65.30	63.90	2.75%	83,515
Apr 20, 2026	62.20	63.95	61.65	63.55	62.19	-0.24%	51,857
Apr 17, 2026	61.00	63.70	61.00	63.70	62.33	4.77%	76,916
Apr 16, 2026	58.85	61.10	58.85	60.80	59.49	3.49%	71,918
Apr 15, 2026	58.60	59.25	57.90	58.75	57.49	0.95%	37,754
Apr 14, 2026	57.75	58.50	57.60	58.20	56.95	2.19%	45,111
Apr 13, 2026	56.75	57.35	56.30	56.95	55.73	-0.18%	29,899
Apr 10, 2026	55.55	57.75	55.55	57.05	55.83	3.07%	38,224
Apr 9, 2026	55.80	56.00	54.90	55.35	54.16	-1.69%	34,672
Apr 8, 2026	56.25	57.30	55.65	56.30	55.09	5.23%	69,905
Apr 7, 2026	54.85	55.55	53.30	53.50	52.35	-1.02%	39,128
Apr 2, 2026	53.30	54.45	52.90	54.05	52.89	-1.46%	41,259
Apr 1, 2026	54.00	55.20	53.25	54.85	53.67	4.38%	63,903
Mar 31, 2026	51.50	53.15	51.00	52.55	51.42	1.84%	37,171
Mar 30, 2026	50.70	51.60	50.35	51.60	50.49	1.28%	48,414
Mar 27, 2026	52.55	52.55	50.55	50.95	49.86	-3.87%	53,605
Mar 26, 2026	53.05	53.60	51.85	53.00	51.86	-0.75%	63,419
Mar 25, 2026	52.00	54.55	51.95	53.40	52.25	4.91%	68,200