Melrose Industries PLC (MLSPF)
OTCMKTS
· Delayed Price · Currency is USD
6.63
+0.02 (0.30%)
Jun 12, 2025, 3:21 PM EDT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 6.40 | 6.65 | 6.40 | 6.55 | - | -0.83% | 100 |
| 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 |
| May 20, 2025 | 6.18 | 6.43 | 5.87 | 6.42 | 6.42 | 5.71% | 8,449 |
| May 19, 2025 | 6.38 | 6.38 | 6.08 | 6.08 | 6.08 | -4.41% | 3,423 |
| May 16, 2025 | 6.48 | 6.50 | 6.29 | 6.36 | 6.36 | -4.87% | 5,639 |
| May 15, 2025 | 6.67 | 6.68 | 6.30 | 6.68 | 6.68 | 1.60% | 7,153 |
| May 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.22% | 1,297 |
| May 13, 2025 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | -5.10% | 721 |
| May 12, 2025 | 6.68 | 6.78 | 6.08 | 6.71 | 6.71 | 0.63% | 19,123 |
| May 9, 2025 | 6.75 | 6.75 | 6.11 | 6.67 | 6.67 | 2.33% | 12,608 |
| May 8, 2025 | 6.60 | 6.60 | 5.71 | 6.52 | 6.52 | 9.92% | 3,234 |
| May 7, 2025 | 6.23 | 6.23 | 5.93 | 5.93 | 5.93 | 5.59% | 2,226 |
| May 6, 2025 | 5.97 | 6.31 | 5.62 | 5.62 | 5.62 | -10.86% | 3,004 |
| May 5, 2025 | 6.35 | 6.35 | 5.90 | 6.30 | 6.30 | 5.00% | 4,227 |
| May 2, 2025 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -1.40% | 974 |
| May 1, 2025 | 6.15 | 6.15 | 5.92 | 6.09 | 6.09 | 0.88% | 1,659 |
| Apr 30, 2025 | 5.56 | 6.04 | 5.56 | 6.03 | 6.03 | -0.87% | 7,261 |
| Apr 29, 2025 | 5.83 | 6.09 | 5.83 | 6.09 | 6.09 | 4.02% | 1,979 |
| Apr 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.35% | 4,168 |
| Apr 25, 2025 | 5.37 | 5.93 | 5.37 | 5.93 | 5.93 | 2.33% | 1,797 |
| Apr 24, 2025 | 5.58 | 5.80 | 5.41 | 5.80 | 5.80 | 6.33% | 2,931 |
| Apr 23, 2025 | 5.90 | 5.90 | 5.45 | 5.45 | 5.45 | -1.80% | 561 |
| Apr 22, 2025 | 5.80 | 5.80 | 5.53 | 5.55 | 5.55 | -1.16% | 2,851 |
| Apr 21, 2025 | 5.36 | 5.85 | 5.36 | 5.62 | 5.62 | 3.22% | 7,486 |
| Apr 17, 2025 | 5.59 | 5.59 | 5.36 | 5.44 | 5.44 | -7.56% | 1,920 |
| Apr 16, 2025 | 5.63 | 5.89 | 5.62 | 5.89 | 5.89 | 3.16% | 4,381 |
| Apr 15, 2025 | 5.50 | 5.92 | 5.50 | 5.71 | 5.71 | 7.04% | 4,344 |
| Apr 14, 2025 | 5.23 | 5.83 | 5.23 | 5.33 | 5.33 | 2.24% | 8,304 |
| Apr 11, 2025 | 5.40 | 5.56 | 5.21 | 5.21 | 5.21 | 0.73% | 5,482 |
| Apr 10, 2025 | 5.09 | 5.39 | 5.09 | 5.18 | 5.18 | 0.58% | 14,049 |
| Apr 9, 2025 | 4.56 | 5.35 | 4.56 | 5.15 | 5.15 | 2.90% | 19,932 |
| Apr 8, 2025 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -0.99% | 14,882 |
| Apr 7, 2025 | 5.05 | 5.33 | 4.75 | 5.05 | 5.05 | -2.70% | 8,122 |
| Apr 4, 2025 | 5.87 | 5.87 | 5.19 | 5.19 | 5.19 | -14.72% | 7,312 |
| Apr 3, 2025 | 6.42 | 6.42 | 5.96 | 6.09 | 6.09 | -3.85% | 5,509 |
| Apr 2, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.93% | 1,685 |