MELSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	17.32	17.32	17.32	17.32	17.32	-0.29%
Oct 14, 2026	17.37	17.37	17.37	17.37	17.37	-1.98%
Oct 13, 2026	17.72	17.72	17.72	17.72	17.72	-1.01%
Oct 12, 2026	17.90	17.90	17.90	17.90	17.90	-1.05%
Oct 9, 2026	18.09	18.09	18.09	18.09	18.09	0.78%
Oct 8, 2026	17.95	17.95	17.95	17.95	17.95	-1.91%
Oct 7, 2026	18.30	18.30	18.30	18.30	18.30	-1.45%
Oct 6, 2026	18.57	18.57	18.57	18.57	18.57	-0.38%
Oct 5, 2026	18.64	18.64	18.64	18.64	18.64	1.91%
Oct 2, 2026	18.29	18.29	18.29	18.29	18.29	1.27%
Oct 1, 2026	18.06	18.06	18.06	18.06	18.06	0.11%
Sep 30, 2026	18.04	18.04	18.04	18.04	18.04	-0.88%
Sep 29, 2026	18.20	18.20	18.20	18.20	18.20	0.05%
Sep 28, 2026	18.19	18.19	18.19	18.19	18.19	-1.57%
Sep 25, 2026	18.48	18.48	18.48	18.48	18.48	0.98%
Sep 24, 2026	18.30	18.30	18.30	18.30	18.30	-0.87%
Sep 23, 2026	18.46	18.46	18.46	18.46	18.46	-1.76%
Sep 22, 2026	18.79	18.79	18.79	18.79	18.79	0.05%
Sep 21, 2026	18.78	18.78	18.78	18.78	18.78	2.51%
Sep 18, 2026	18.32	18.32	18.32	18.32	18.32	0.44%
Sep 17, 2026	18.24	18.24	18.24	18.24	18.24	1.79%
Sep 16, 2026	17.92	17.92	17.92	17.92	17.92	-0.06%
Sep 15, 2026	17.93	17.93	17.93	17.93	17.93	-0.72%
Sep 14, 2026	18.06	18.06	18.06	18.06	18.06	-2.27%
Sep 11, 2026	18.48	18.48	18.48	18.48	18.48	0.82%
Sep 10, 2026	18.33	18.33	18.33	18.33	18.33	-1.98%
Sep 9, 2026	18.70	18.70	18.70	18.70	18.70	-0.37%
Sep 8, 2026	18.77	18.77	18.77	18.77	18.77	0.86%
Sep 4, 2026	18.61	18.61	18.61	18.61	18.61	0.43%
Sep 3, 2026	18.53	18.53	18.53	18.53	18.53	1.04%
Sep 2, 2026	18.34	18.34	18.34	18.34	18.34	0.16%
Sep 1, 2026	18.31	18.31	18.31	18.31	18.31	-0.81%
Aug 31, 2026	18.46	18.46	18.46	18.46	18.46	-0.27%
Aug 28, 2026	18.51	18.51	18.51	18.51	18.51	-0.96%
Aug 27, 2026	18.69	18.69	18.69	18.69	18.69	0.81%
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%