Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
7.10
+0.01 (0.07%)
Aug 1, 2025, 3:48 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.55 | 7.55 | 6.94 | 7.10 | 7.10 | 0.07% | 27,166 |
| Jul 31, 2025 | 7.22 | 7.22 | 7.01 | 7.10 | 7.10 | 1.15% | 38,182 |
| Jul 30, 2025 | 7.05 | 7.05 | 6.91 | 7.01 | 7.01 | 1.51% | 1,756 |
| Jul 29, 2025 | 6.88 | 7.11 | 6.84 | 6.91 | 6.91 | 1.59% | 44,977 |
| Jul 28, 2025 | 7.11 | 7.11 | 6.80 | 6.80 | 6.80 | -2.90% | 1,883 |
| Jul 25, 2025 | 7.07 | 7.08 | 7.01 | 7.01 | 7.01 | -2.14% | 4,117 |
| Jul 24, 2025 | 7.02 | 7.20 | 7.02 | 7.16 | 7.16 | -1.68% | 6,656 |
| Jul 23, 2025 | 7.26 | 7.28 | 7.12 | 7.28 | 7.28 | 1.70% | 1,305 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.83 | 7.16 | 7.16 | -2.74% | 2,648 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.20 | 7.36 | 7.36 | -0.34% | 3,677 |
| Jul 18, 2025 | 7.50 | 7.50 | 7.33 | 7.39 | 7.39 | 0.01% | 4,613 |
| Jul 17, 2025 | 7.06 | 7.40 | 7.06 | 7.38 | 7.38 | 0.74% | 5,079 |
| Jul 16, 2025 | 7.17 | 7.33 | 7.06 | 7.33 | 7.33 | -0.19% | 10,003 |
| Jul 15, 2025 | 7.56 | 7.56 | 7.18 | 7.34 | 7.34 | 3.22% | 20,428 |
| Jul 14, 2025 | 7.12 | 7.34 | 7.12 | 7.12 | 7.12 | -4.79% | 4,560 |
| Jul 11, 2025 | 7.22 | 7.47 | 7.20 | 7.47 | 7.47 | 3.15% | 2,541 |
| Jul 10, 2025 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | -3.22% | 6,949 |
| Jul 9, 2025 | 7.45 | 7.49 | 7.17 | 7.49 | 7.49 | 0.78% | 3,937 |
| Jul 8, 2025 | 7.50 | 7.50 | 6.78 | 7.43 | 7.43 | -1.22% | 6,593 |
| Jul 7, 2025 | 7.33 | 7.52 | 6.88 | 7.52 | 7.52 | 0.67% | 2,448 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.30% | 1,155 |
| Jul 2, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 3.52% | 839 |
| Jul 1, 2025 | 7.17 | 7.20 | 7.04 | 7.20 | 7.20 | -1.44% | 8,101 |
| Jun 30, 2025 | 7.55 | 7.55 | 7.10 | 7.30 | 7.30 | -1.34% | 3,554 |
| Jun 27, 2025 | 6.98 | 7.40 | 6.98 | 7.40 | 7.40 | 6.08% | 3,311 |
| Jun 26, 2025 | 6.95 | 7.15 | 6.84 | 6.98 | 6.98 | 0.50% | 7,668 |
| Jun 25, 2025 | 7.11 | 7.11 | 6.94 | 6.94 | 6.94 | -2.36% | 1,263 |
| Jun 24, 2025 | 6.91 | 7.11 | 6.77 | 7.11 | 7.11 | 2.79% | 4,974 |
| Jun 23, 2025 | 6.82 | 7.09 | 6.82 | 6.92 | 6.92 | 2.66% | 16,655 |
| Jun 20, 2025 | 6.61 | 6.98 | 6.61 | 6.74 | 6.74 | -0.37% | 1,456 |
| Jun 18, 2025 | 6.35 | 6.79 | 6.35 | 6.76 | 6.76 | 2.22% | 3,900 |
| Jun 17, 2025 | 6.85 | 6.85 | 6.61 | 6.61 | 6.61 | 5.39% | 3,680 |
| Jun 16, 2025 | 6.75 | 6.76 | 6.28 | 6.28 | 6.28 | -5.35% | 18,578 |
| Jun 13, 2025 | 6.15 | 6.63 | 6.15 | 6.63 | 6.63 | 0.09% | 3,629 |
| Jun 12, 2025 | 6.40 | 6.65 | 6.40 | 6.63 | 6.63 | 0.30% | 4,789 |
| Jun 11, 2025 | 6.50 | 6.84 | 6.37 | 6.61 | 6.61 | -1.64% | 11,015 |
| Jun 10, 2025 | 6.96 | 6.96 | 6.72 | 6.72 | 6.72 | -0.25% | 7,313 |
| Jun 9, 2025 | 6.06 | 6.73 | 6.06 | 6.73 | 6.73 | 5.73% | 3,666 |
| Jun 6, 2025 | 6.31 | 6.37 | 6.14 | 6.37 | 6.37 | 1.06% | 6,240 |
| Jun 5, 2025 | 6.61 | 6.62 | 6.30 | 6.30 | 6.30 | -3.08% | 4,861 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.34 | 6.50 | 6.50 | -2.26% | 12,134 |
| Jun 3, 2025 | 6.50 | 6.70 | 6.26 | 6.65 | 6.65 | 2.31% | 11,019 |
| Jun 2, 2025 | 6.52 | 6.57 | 6.15 | 6.50 | 6.50 | -1.52% | 3,409 |
| May 30, 2025 | 6.61 | 6.61 | 6.36 | 6.60 | 6.60 | 1.77% | 2,762 |
| May 29, 2025 | 6.50 | 6.57 | 6.34 | 6.49 | 6.49 | 0.54% | 5,336 |
| May 28, 2025 | 6.51 | 6.70 | 6.45 | 6.45 | 6.45 | -1.03% | 9,106 |
| May 27, 2025 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 5.11% | 2,671 |
| May 23, 2025 | 6.23 | 6.25 | 5.81 | 6.20 | 6.20 | -0.64% | 1,545 |
| May 22, 2025 | 6.26 | 6.32 | 6.24 | 6.24 | 6.24 | 2.89% | 3,213 |
| May 21, 2025 | 6.48 | 6.48 | 5.88 | 6.07 | 6.07 | -5.56% | 9,128 |