Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 7,400.00
-200.00 (-2.63%)
At close: Mar 6, 2026
Me Lin Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 200 |
| Mar 5, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.52% | 1,000 |
| Mar 4, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5.00% | 2,103 |
| Mar 2, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 200 |
| Feb 27, 2026 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 5.26% | 2,501 |
| Feb 26, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4.11% | 300 |
| Feb 24, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 200 |
| Feb 23, 2026 | 6,800.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 7.35% | 1,400 |
| Feb 12, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 3,200 |
| Feb 11, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 100 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5.88% | 100 |
| Feb 6, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 2,000 |
| Feb 5, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 1,000 |
| Feb 4, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4.48% | 100 |
| Feb 3, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.94% | 3,100 |
| Jan 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7.46% | 100 |
| Jan 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 100 |
| Jan 22, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 1,177 |
| Jan 21, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 200 |
| Jan 7, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 600 |
| Dec 30, 2025 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | - | 5,500 |
| Dec 19, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,000 |
| Dec 18, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,000 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,000 |
| Dec 16, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,200 |
| Dec 15, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5.00% | 300 |
| Dec 12, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 200 |
| Dec 9, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Dec 5, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 300 |
| Dec 4, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | - | 900 |
| Dec 3, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Nov 28, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 200 |
| Nov 25, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4.92% | 440 |
| Nov 21, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 100 |
| Nov 20, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 100 |
| Nov 19, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 200 |
| Nov 14, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 300 |
| Nov 13, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5.00% | 419 |
| Nov 12, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 1,200 |
| Nov 11, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 3,915 |
| Nov 7, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 2,600 |
| Nov 6, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 2,317 |
| Nov 5, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 100 |
| Nov 4, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 2,302 |
| Oct 31, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 600 |
| Oct 29, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 200 |
| Oct 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 100 |
| Oct 23, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 100 |
| Oct 17, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 700 |
| Oct 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,200 |