MELSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	18.54	18.54	18.54	18.54	18.54	-0.16%
Aug 25, 2026	18.57	18.57	18.57	18.57	18.57	1.81%
Aug 24, 2026	18.24	18.24	18.24	18.24	18.24	-1.30%
Aug 21, 2026	18.48	18.48	18.48	18.48	18.48	0.93%
Aug 20, 2026	18.31	18.31	18.31	18.31	18.31	0.22%
Aug 19, 2026	18.27	18.27	18.27	18.27	18.27	0.27%
Aug 18, 2026	18.22	18.22	18.22	18.22	18.22	-2.31%
Aug 17, 2026	18.65	18.65	18.65	18.65	18.65	0.59%
Aug 14, 2026	18.54	18.54	18.54	18.54	18.54	-0.32%
Aug 13, 2026	18.60	18.60	18.60	18.60	18.60	0.49%
Aug 12, 2026	18.51	18.51	18.51	18.51	18.51	1.15%
Aug 11, 2026	18.30	18.30	18.30	18.30	18.30	0.60%
Aug 10, 2026	18.19	18.19	18.19	18.19	18.19	0.28%
Aug 7, 2026	18.14	18.14	18.14	18.14	18.14	0.39%
Aug 6, 2026	18.07	18.07	18.07	18.07	18.07	-1.31%
Aug 5, 2026	18.31	18.31	18.31	18.31	18.31	0.16%
Aug 4, 2026	18.28	18.28	18.28	18.28	18.28	1.95%
Aug 3, 2026	17.93	17.93	17.93	17.93	17.93	0.11%
Jul 31, 2026	17.91	17.91	17.91	17.91	17.91	2.17%
Jul 30, 2026	17.53	17.53	17.53	17.53	17.53	3.36%
Jul 29, 2026	16.96	16.96	16.96	16.96	16.96	-2.36%
Jul 28, 2026	17.37	17.37	17.37	17.37	17.37	-1.92%
Jul 27, 2026	17.71	17.71	17.71	17.71	17.71	0.80%
Jul 24, 2026	17.57	17.57	17.57	17.57	17.57	-1.79%
Jul 23, 2026	17.89	17.89	17.89	17.89	17.89	-0.94%
Jul 22, 2026	18.06	18.06	18.06	18.06	18.06	-0.33%
Jul 21, 2026	18.12	18.12	18.12	18.12	18.12	2.95%
Jul 20, 2026	17.60	17.60	17.60	17.60	17.60	-0.45%
Jul 17, 2026	17.68	17.68	17.68	17.68	17.68	-1.72%
Jul 16, 2026	17.99	17.99	17.99	17.99	17.99	-2.12%
Jul 15, 2026	18.38	18.38	18.38	18.38	18.38	0.05%
Jul 14, 2026	18.37	18.37	18.37	18.37	18.37	1.38%
Jul 13, 2026	18.12	18.12	18.12	18.12	18.12	-3.21%
Jul 10, 2026	18.72	18.72	18.72	18.72	18.72	0.43%
Jul 9, 2026	18.64	18.64	18.64	18.64	18.64	1.08%
Jul 8, 2026	18.44	18.44	18.44	18.44	18.44	-0.59%
Jul 7, 2026	18.55	18.55	18.55	18.55	18.55	-3.03%
Jul 6, 2026	19.13	19.13	19.13	19.13	19.13	3.24%
Jul 2, 2026	18.53	18.53	18.53	18.53	18.53	-1.80%
Jul 1, 2026	18.87	18.87	18.87	18.87	18.87	-1.97%
Jun 30, 2026	19.25	19.25	19.25	19.25	19.25	1.26%
Jun 29, 2026	19.01	19.01	19.01	19.01	19.01	1.82%
Jun 26, 2026	18.67	18.67	18.67	18.67	18.67	-1.43%
Jun 25, 2026	18.94	18.94	18.94	18.94	18.94	1.23%
Jun 24, 2026	18.71	18.71	18.71	18.71	18.71	0.11%
Jun 23, 2026	18.69	18.69	18.69	18.69	18.69	-4.15%
Jun 22, 2026	19.50	19.50	19.50	19.50	19.50	1.14%
Jun 18, 2026	19.28	19.28	19.28	19.28	19.28	2.72%
Jun 17, 2026	18.77	18.77	18.77	18.77	18.77	-
Jun 16, 2026	18.77	18.77	18.77	18.77	18.77	-0.90%