Meliá Hotels International, S.A. (LON:0MKO)
London · Delayed Price · Currency is GBP · Price in EUR 10.03
+0.23 (2.40%)
At close: Sep 25, 2026
LON:0MKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.77 | 10.05 | 9.77 | 9.98 | 9.98 | 1.91% | 10,240 |
| Sep 24, 2026 | 9.95 | 10.05 | 9.73 | 9.80 | 9.80 | -1.56% | 6,061 |
| Sep 23, 2026 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 0.61% | 401,883 |
| Sep 22, 2026 | 9.76 | 10.01 | 9.69 | 9.89 | 9.89 | 1.38% | 5,912 |
| Sep 21, 2026 | 9.71 | 9.79 | 9.65 | 9.76 | 9.76 | 1.56% | 10,679 |
| Sep 18, 2026 | 9.78 | 9.82 | 9.58 | 9.61 | 9.61 | -2.04% | 3,498 |
| Sep 17, 2026 | 9.74 | 9.87 | 9.74 | 9.81 | 9.81 | -0.25% | 1,168 |
| Sep 16, 2026 | 9.78 | 9.88 | 9.72 | 9.83 | 9.83 | 1.29% | 5,880 |
| Sep 15, 2026 | 9.81 | 9.86 | 9.68 | 9.71 | 9.71 | -1.02% | 1,030 |
| Sep 14, 2026 | 9.62 | 9.81 | 9.55 | 9.81 | 9.81 | 0.41% | 3,156 |
| Sep 11, 2026 | 9.65 | 9.84 | 9.67 | 9.77 | 9.77 | -0.20% | 53 |
| Sep 10, 2026 | 9.89 | 9.94 | 9.79 | 9.79 | 9.79 | -0.56% | 1,122 |
| Sep 9, 2026 | 9.82 | 9.84 | 9.58 | 9.84 | 9.84 | -0.61% | 942 |
| Sep 8, 2026 | 10.07 | 10.07 | 9.90 | 9.90 | 9.90 | -1.79% | 409 |
| Sep 7, 2026 | 10.00 | 10.17 | 9.88 | 10.08 | 10.08 | 0.30% | 2,840 |
| Sep 4, 2026 | 9.95 | 10.11 | 9.88 | 10.05 | 10.05 | 2.13% | 8,588 |
| Sep 3, 2026 | 9.86 | 9.89 | 9.78 | 9.84 | 9.84 | -0.40% | 20,134 |
| Sep 2, 2026 | 9.76 | 9.93 | 9.75 | 9.88 | 9.88 | 0.82% | 828 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.77 | 9.80 | 9.80 | -2.29% | 1,779 |
| Aug 31, 2026 | 10.10 | 10.19 | 10.03 | 10.03 | 10.03 | -2.67% | 1,039 |
| Aug 28, 2026 | 10.27 | 10.25 | 10.19 | 10.31 | 10.31 | 0.54% | 2,733 |
| Aug 27, 2026 | 10.26 | 10.31 | 10.22 | 10.25 | 10.25 | -0.77% | 4,317 |
| Aug 26, 2026 | 10.30 | 10.49 | 10.20 | 10.33 | 10.33 | 0.10% | 34,062 |
| Aug 25, 2026 | 10.27 | 10.36 | 10.25 | 10.32 | 10.32 | 0.49% | 140 |
| Aug 24, 2026 | 10.13 | 10.29 | 10.10 | 10.27 | 10.27 | 1.48% | 5,163 |
| Aug 21, 2026 | 10.12 | 10.18 | 10.12 | 10.12 | 10.12 | -0.69% | 123 |
| Aug 20, 2026 | 10.01 | 10.21 | 10.04 | 10.19 | 10.19 | 1.19% | 1,897 |
| Aug 19, 2026 | 10.00 | 10.08 | 9.97 | 10.07 | 10.07 | 0.30% | 4,234 |
| Aug 18, 2026 | 9.95 | 10.20 | 9.86 | 10.04 | 10.04 | -0.79% | 14,303 |
| Aug 17, 2026 | 10.28 | 10.26 | 10.05 | 10.12 | 10.12 | -1.27% | 446 |
| Aug 14, 2026 | 10.27 | 10.32 | 10.23 | 10.25 | 10.25 | - | 49 |
| Aug 13, 2026 | 10.30 | 10.40 | 10.25 | 10.25 | 10.25 | -0.39% | 133 |
| Aug 12, 2026 | 10.20 | 10.29 | 10.01 | 10.29 | 10.29 | 1.88% | 5,474 |
| Aug 11, 2026 | 10.00 | 10.16 | 9.92 | 10.10 | 10.10 | 0.90% | 10,927 |
| Aug 10, 2026 | 10.10 | 10.43 | 9.98 | 10.01 | 10.01 | -1.67% | 784 |
| Aug 7, 2026 | 10.33 | 10.34 | 10.18 | 10.18 | 10.18 | -1.17% | 2,685 |
| Aug 6, 2026 | 10.60 | 10.49 | 10.25 | 10.30 | 10.30 | -1.15% | 367 |
| Aug 5, 2026 | 10.64 | 10.52 | 10.40 | 10.42 | 10.42 | -0.19% | 1,945 |
| Aug 4, 2026 | 10.40 | 10.53 | 10.32 | 10.44 | 10.44 | -0.48% | 1,149 |
| Aug 3, 2026 | 10.61 | 10.72 | 10.36 | 10.49 | 10.49 | 0.87% | 1,526 |
| Jul 31, 2026 | 10.31 | 10.51 | 10.25 | 10.40 | 10.40 | -1.89% | 53,987 |
| Jul 30, 2026 | 10.40 | 10.73 | 10.30 | 10.60 | 10.60 | 0.57% | 1,391 |
| Jul 29, 2026 | 10.47 | 10.69 | 10.40 | 10.54 | 10.54 | - | 14,142 |
| Jul 28, 2026 | 10.54 | 10.70 | 10.51 | 10.54 | 10.54 | 0.19% | 16,908 |
| Jul 27, 2026 | 10.60 | 10.64 | 10.28 | 10.52 | 10.52 | 2.04% | 325,157 |
| Jul 24, 2026 | 9.91 | 10.32 | 10.15 | 10.31 | 10.31 | 1.08% | 449 |
| Jul 23, 2026 | 10.28 | 10.30 | 10.09 | 10.20 | 10.20 | -1.45% | 2,291 |
| Jul 22, 2026 | 10.59 | 10.60 | 10.33 | 10.35 | 10.35 | -1.90% | 489 |
| Jul 21, 2026 | 10.44 | 10.65 | 10.47 | 10.55 | 10.55 | 0.29% | 60,297 |
| Jul 20, 2026 | 10.45 | 10.68 | 10.49 | 10.52 | 10.52 | -0.75% | 1,550 |