Melrose Industries PLC (MLSPF)
OTCMKTS
· Delayed Price · Currency is USD
5.55
-0.30 (-5.13%)
Apr 22, 2025, 4:00 PM EDT
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.39% | 2,066 |
| Mar 31, 2025 | 6.28 | 6.28 | 5.93 | 6.17 | 6.17 | -6.45% | 3,975 |
| Mar 28, 2025 | 6.80 | 6.92 | 6.60 | 6.60 | 6.60 | -0.60% | 4,771 |
| Mar 27, 2025 | 6.75 | 6.96 | 6.64 | 6.64 | 6.59 | -7.39% | 3,726 |
| Mar 26, 2025 | 6.85 | 7.17 | 6.85 | 7.17 | 7.11 | 0.53% | 1,267 |
| Mar 25, 2025 | 6.53 | 7.13 | 6.53 | 7.13 | 7.08 | 1.16% | 4,596 |
| Mar 24, 2025 | 6.48 | 7.05 | 6.45 | 7.05 | 7.00 | 8.80% | 4,084 |
| Mar 21, 2025 | 7.12 | 7.12 | 6.40 | 6.48 | 6.43 | -9.80% | 5,328 |
| Mar 20, 2025 | 7.12 | 7.26 | 6.94 | 7.18 | 7.13 | 0.48% | 2,515 |
| Mar 19, 2025 | 7.32 | 7.32 | 6.66 | 7.15 | 7.09 | -0.90% | 5,363 |
| Mar 18, 2025 | 6.80 | 7.22 | 6.80 | 7.22 | 7.16 | 1.05% | 11,135 |
| Mar 17, 2025 | 6.78 | 7.14 | 6.66 | 7.14 | 7.08 | -0.14% | 3,147 |
| Mar 14, 2025 | 7.30 | 7.30 | 6.90 | 7.15 | 7.09 | 16.26% | 4,159 |
| Mar 13, 2025 | 6.83 | 6.83 | 6.15 | 6.15 | 6.10 | -13.36% | 2,606 |
| Mar 12, 2025 | 6.55 | 7.10 | 6.43 | 7.10 | 7.04 | 10.85% | 9,691 |
| Mar 11, 2025 | 6.19 | 6.40 | 6.16 | 6.40 | 6.35 | 1.15% | 351,384 |
| Mar 10, 2025 | 6.11 | 6.40 | 5.74 | 6.33 | 6.28 | -3.06% | 2,925 |
| Mar 7, 2025 | 6.75 | 6.89 | 6.40 | 6.53 | 6.48 | -9.56% | 1,396,791 |
| Mar 6, 2025 | 7.50 | 7.50 | 7.05 | 7.22 | 7.16 | -19.73% | 15,585 |
| Mar 5, 2025 | 8.92 | 9.00 | 8.35 | 9.00 | 8.93 | 8.77% | 1,949 |
| Mar 4, 2025 | 7.81 | 8.27 | 7.81 | 8.27 | 8.21 | -3.39% | 87,528 |
| Mar 3, 2025 | 8.80 | 8.80 | 8.55 | 8.56 | 8.49 | 7.67% | 1,434 |
| Feb 28, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | 4.91% | 504 |
| Feb 27, 2025 | 8.28 | 8.28 | 7.58 | 7.58 | 7.52 | -4.08% | 4,383 |
| Feb 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -4.14% | 6,849 |
| Feb 25, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | 8.18 | 5.59% | 4,871 |
| Feb 24, 2025 | 7.63 | 7.81 | 7.63 | 7.81 | 7.74 | -1.39% | 2,215 |
| Feb 21, 2025 | 7.40 | 7.92 | 7.40 | 7.92 | 7.85 | -3.48% | 52,519 |
| Feb 20, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.14 | -1.44% | 1,217 |
| Feb 19, 2025 | 8.37 | 8.37 | 8.32 | 8.32 | 8.26 | 3.30% | 2,803 |
| Feb 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | 1,637 |
| Feb 14, 2025 | 8.27 | 8.27 | 8.05 | 8.05 | 7.99 | -1.96% | 549 |
| Feb 13, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.15 | 2.29% | 293 |
| Feb 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 5.20% | 145 |
| Feb 11, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | -4.41% | 479 |
| Feb 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.92 | 6.78% | 1,050 |