MELSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	18.94	18.94	18.94	18.94	18.94	2.43%
Jun 12, 2026	18.49	18.49	18.49	18.49	18.49	1.04%
Jun 11, 2026	18.30	18.30	18.30	18.30	18.30	3.98%
Jun 10, 2026	17.60	17.60	17.60	17.60	17.60	-2.33%
Jun 9, 2026	18.02	18.02	18.02	18.02	18.02	1.07%
Jun 8, 2026	17.83	17.83	17.83	17.83	17.83	0.51%
Jun 5, 2026	17.74	17.74	17.74	17.74	17.74	-4.88%
Jun 4, 2026	18.65	18.65	18.65	18.65	18.65	-0.59%
Jun 3, 2026	18.76	18.76	18.76	18.76	18.76	-0.90%
Jun 2, 2026	18.93	18.93	18.93	18.93	18.93	0.42%
Jun 1, 2026	18.85	18.85	18.85	18.85	18.85	0.53%
May 29, 2026	18.75	18.75	18.75	18.75	18.75	-0.85%
May 28, 2026	18.91	18.91	18.91	18.91	18.91	0.21%
May 27, 2026	18.87	18.87	18.87	18.87	18.87	1.13%
May 26, 2026	18.66	18.66	18.66	18.66	18.66	2.70%
May 22, 2026	18.17	18.17	18.17	18.17	18.17	-0.16%
May 21, 2026	18.20	18.20	18.20	18.20	18.20	1.68%
May 20, 2026	17.90	17.90	17.90	17.90	17.90	1.82%
May 19, 2026	17.58	17.58	17.58	17.58	17.58	-1.73%
May 18, 2026	17.89	17.89	17.89	17.89	17.89	-0.11%
May 15, 2026	17.91	17.91	17.91	17.91	17.91	-2.93%
May 14, 2026	18.45	18.45	18.45	18.45	18.45	0.76%
May 13, 2026	18.31	18.31	18.31	18.31	18.31	1.05%
May 12, 2026	18.12	18.12	18.12	18.12	18.12	-1.58%
May 11, 2026	18.41	18.41	18.41	18.41	18.41	0.38%
May 8, 2026	18.34	18.34	18.34	18.34	18.34	-0.43%
May 7, 2026	18.42	18.42	18.42	18.42	18.42	-0.70%
May 6, 2026	18.55	18.55	18.55	18.55	18.55	2.60%
May 5, 2026	18.08	18.08	18.08	18.08	18.08	1.06%
May 4, 2026	17.89	17.89	17.89	17.89	17.89	0.17%
May 1, 2026	17.86	17.86	17.86	17.86	17.86	-0.11%
Apr 30, 2026	17.88	17.88	17.88	17.88	17.88	0.96%
Apr 29, 2026	17.71	17.71	17.71	17.71	17.71	-0.95%
Apr 28, 2026	17.88	17.88	17.88	17.88	17.88	-0.83%
Apr 27, 2026	18.03	18.03	18.03	18.03	18.03	-
Apr 24, 2026	18.03	18.03	18.03	18.03	18.03	1.35%
Apr 23, 2026	17.79	17.79	17.79	17.79	17.79	-1.50%
Apr 22, 2026	18.06	18.06	18.06	18.06	18.06	0.50%
Apr 21, 2026	17.97	17.97	17.97	17.97	17.97	-0.44%
Apr 20, 2026	18.05	18.05	18.05	18.05	18.05	-0.06%
Apr 17, 2026	18.06	18.06	18.06	18.06	18.06	1.12%
Apr 16, 2026	17.86	17.86	17.86	17.86	17.86	0.28%
Apr 15, 2026	17.81	17.81	17.81	17.81	17.81	0.45%
Apr 14, 2026	17.73	17.73	17.73	17.73	17.73	1.08%
Apr 13, 2026	17.54	17.54	17.54	17.54	17.54	0.69%
Apr 10, 2026	17.42	17.42	17.42	17.42	17.42	0.81%
Apr 9, 2026	17.28	17.28	17.28	17.28	17.28	0.06%