Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	53.48	53.85	53.30	53.30	53.30	-1.11%	16
Mar 12, 2026	54.20	54.25	53.45	53.90	53.90	-1.64%	314
Mar 11, 2026	55.03	54.80	53.50	54.80	54.80	0.37%	-
Mar 10, 2026	54.35	54.65	54.00	54.60	54.60	3.41%	4,868
Mar 9, 2026	52.30	52.85	51.60	52.80	52.80	-1.40%	1,149
Mar 6, 2026	53.23	54.00	52.55	53.55	53.55	0.19%	381
Mar 5, 2026	55.83	55.85	53.45	53.45	53.45	-3.69%	2,024
Mar 4, 2026	54.00	55.50	54.45	55.50	55.50	1.56%	1
Mar 3, 2026	55.83	55.65	54.65	54.65	54.65	-2.92%	40
Mar 2, 2026	56.00	56.80	55.00	56.30	56.29	-0.89%	30,914
Feb 27, 2026	57.33	57.85	56.20	56.80	56.80	-0.35%	1
Feb 26, 2026	57.68	58.15	57.00	57.00	57.00	-0.44%	38
Feb 25, 2026	58.00	58.40	57.20	57.25	57.25	-3.78%	1
Feb 24, 2026	57.03	59.85	56.80	59.50	59.50	5.73%	285
Feb 23, 2026	56.80	57.35	56.20	56.28	56.28	-2.47%	4,228
Feb 20, 2026	57.48	58.25	56.85	57.70	57.70	0.26%	138
Feb 19, 2026	58.85	58.75	57.50	57.55	57.55	-3.03%	15
Feb 18, 2026	56.95	59.35	56.10	59.35	59.35	4.86%	61
Feb 17, 2026	56.25	56.60	55.25	56.60	56.60	1.34%	3
Feb 16, 2026	56.10	56.45	55.85	55.85	55.85	-0.18%	2
Feb 13, 2026	56.30	56.80	55.55	55.95	55.95	0.45%	419
Feb 12, 2026	56.40	57.35	55.70	55.70	55.70	-0.37%	23,690
Feb 11, 2026	57.38	57.10	55.91	55.91	55.91	-2.60%	574
Feb 10, 2026	56.50	57.50	55.75	57.40	57.40	2.78%	41,157
Feb 9, 2026	53.88	55.85	53.20	55.85	55.85	4.69%	46
Feb 6, 2026	53.03	53.45	52.65	53.35	53.35	0.28%	342
Feb 5, 2026	56.00	56.40	52.35	53.20	53.20	-8.28%	1,034
Feb 4, 2026	48.73	58.00	51.65	58.00	58.00	-5.54%	18,079
Feb 3, 2026	63.73	64.25	61.40	61.40	61.40	-3.15%	3
Feb 2, 2026	62.60	63.40	61.00	63.40	63.40	-0.86%	369
Jan 30, 2026	63.83	63.95	63.20	63.95	63.95	1.75%	1
Jan 29, 2026	64.00	65.15	62.45	62.85	62.85	-2.26%	12
Jan 28, 2026	64.15	66.00	64.20	64.30	64.30	1.02%	625
Jan 27, 2026	62.50	63.65	62.90	63.65	63.65	1.35%	69
Jan 26, 2026	63.48	63.45	62.75	62.80	62.80	-1.64%	18
Jan 23, 2026	65.18	65.00	63.70	63.85	63.85	-1.31%	8
Jan 22, 2026	65.03	65.45	64.70	64.70	64.70	1.73%	47
Jan 21, 2026	62.45	63.60	61.85	63.60	63.60	1.19%	302
Jan 20, 2026	62.20	63.00	62.20	62.85	62.85	-0.87%	419
Jan 19, 2026	65.18	64.85	63.40	63.40	63.40	-4.08%	27
Jan 16, 2026	67.03	66.50	65.90	66.10	66.10	-0.68%	1,252
Jan 15, 2026	64.90	66.55	65.00	66.55	66.55	4.15%	1,236
Jan 14, 2026	63.58	65.10	63.90	63.90	63.90	1.27%	62
Jan 13, 2026	62.60	63.10	61.50	63.10	63.10	0.88%	25
Jan 12, 2026	63.68	63.30	61.55	62.55	62.55	-0.56%	149
Jan 9, 2026	62.10	63.20	62.10	62.90	62.90	2.61%	123
Jan 8, 2026	62.20	62.20	61.25	61.30	61.30	-1.05%	23
Jan 7, 2026	61.38	61.95	61.00	61.95	61.95	0.90%	18
Jan 6, 2026	60.35	61.40	60.50	61.40	61.40	2.16%	1,652
Jan 5, 2026	59.43	60.60	59.45	60.10	60.10	1.61%	14