FRA:MEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.07	11.07	11.07	11.07	-	-1.51%	-
Jun 2, 2026	11.24	11.24	11.24	11.24	11.24	2.46%	-
Jun 1, 2026	11.22	11.22	10.97	10.97	10.97	-3.01%	1,021
May 29, 2026	11.31	11.31	11.31	11.31	11.31	1.89%	-
May 28, 2026	11.10	11.10	11.10	11.10	11.10	-1.68%	-
May 27, 2026	11.29	11.29	11.29	11.29	11.29	-1.48%	-
May 26, 2026	11.46	11.46	11.46	11.46	11.46	-0.35%	-
May 25, 2026	11.50	11.50	11.50	11.50	11.50	-0.95%	-
May 22, 2026	11.61	11.61	11.61	11.61	11.61	-1.61%	200
May 21, 2026	11.66	11.80	11.66	11.80	11.80	1.37%	200
May 20, 2026	11.64	11.64	11.64	11.64	11.64	-0.85%	-
May 19, 2026	11.74	11.74	11.74	11.74	11.74	0.43%	-
May 18, 2026	11.63	11.69	11.63	11.69	11.69	-1.35%	125
May 15, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%	-
May 14, 2026	11.90	11.90	11.90	11.90	11.90	3.84%	-
May 13, 2026	11.46	11.46	11.46	11.46	11.46	1.78%	-
May 12, 2026	11.26	11.26	11.26	11.26	11.26	0.09%	-
May 11, 2026	11.25	11.25	11.25	11.25	11.25	2.09%	-
May 8, 2026	11.02	11.02	11.02	11.02	11.02	-2.04%	-
May 7, 2026	11.25	11.25	11.25	11.25	11.25	1.17%	-
May 6, 2026	10.87	11.12	10.87	11.12	11.12	1.00%	50
May 5, 2026	11.01	11.01	11.01	11.01	11.01	-1.17%	-
May 4, 2026	11.14	11.14	11.14	11.14	11.14	3.53%	-
Apr 30, 2026	10.76	10.76	10.76	10.76	10.76	-1.37%	-
Apr 29, 2026	11.09	11.09	10.91	10.91	10.91	-1.89%	12
Apr 28, 2026	11.27	11.27	11.12	11.12	11.12	-1.68%	5
Apr 27, 2026	11.31	11.31	11.31	11.31	11.31	-0.09%	-
Apr 24, 2026	11.17	11.32	11.17	11.32	11.32	1.25%	5
Apr 23, 2026	11.14	11.18	11.14	11.18	11.18	0.36%	24
Apr 22, 2026	11.14	11.14	11.14	11.14	11.14	-0.27%	-
Apr 21, 2026	11.45	11.45	11.17	11.17	11.17	-1.67%	50
Apr 20, 2026	11.33	11.36	11.33	11.36	11.36	-1.22%	140
Apr 17, 2026	11.39	11.50	11.39	11.50	11.50	1.23%	15
Apr 16, 2026	11.47	11.47	11.36	11.36	11.36	-0.87%	1,000
Apr 15, 2026	11.04	11.50	11.04	11.46	11.46	6.31%	329
Apr 14, 2026	10.78	10.78	10.78	10.78	10.78	-	-
Apr 13, 2026	10.56	10.78	10.56	10.78	10.78	2.28%	240
Apr 10, 2026	10.55	10.55	10.54	10.54	10.54	0.86%	200
Apr 9, 2026	10.03	10.45	10.03	10.45	10.45	-0.48%	600
Apr 8, 2026	10.37	10.50	10.37	10.50	10.50	5.16%	47
Apr 7, 2026	9.94	9.99	9.94	9.99	9.99	3.10%	1
Apr 2, 2026	9.69	9.69	9.69	9.69	9.69	-1.42%	-
Apr 1, 2026	9.83	9.83	9.83	9.83	9.83	3.37%	-
Mar 31, 2026	9.45	9.51	9.45	9.51	9.51	1.22%	17
Mar 30, 2026	9.39	9.39	9.39	9.39	9.39	-2.34%	-
Mar 27, 2026	9.62	9.62	9.62	9.62	9.62	1.48%	-
Mar 26, 2026	9.48	9.48	9.48	9.48	9.48	0.85%	-
Mar 25, 2026	9.40	9.40	9.40	9.40	9.40	1.68%	-
Mar 24, 2026	9.24	9.24	9.24	9.24	9.24	-0.65%	-
Mar 23, 2026	8.91	9.30	8.88	9.30	9.30	4.32%	263