Melrose Industries PLC (MLSPF)
OTCMKTS
· Delayed Price · Currency is USD
6.17
+0.08 (1.31%)
Mar 31, 2025, 4:00 PM EST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | -5.39% | 115 |
| Feb 6, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | 1.46% | 416 |
| Feb 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | - | - |
| Feb 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | -0.57% | 824 |
| Feb 3, 2025 | 7.60 | 7.84 | 7.60 | 7.84 | 7.78 | 2.77% | 4,682 |
| Jan 31, 2025 | 7.61 | 7.63 | 7.61 | 7.63 | 7.57 | 0.86% | 1,889 |
| Jan 30, 2025 | 7.56 | 7.56 | 7.41 | 7.56 | 7.50 | -0.29% | 12,024 |
| Jan 29, 2025 | 7.46 | 7.58 | 7.46 | 7.58 | 7.52 | 2.13% | 30,090 |
| Jan 28, 2025 | 7.31 | 7.69 | 7.26 | 7.42 | 7.37 | -0.95% | 5,070 |
| Jan 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 2.67% | 3,954 |
| Jan 24, 2025 | 7.70 | 7.70 | 7.30 | 7.30 | 7.24 | -4.66% | 5,646 |
| Jan 23, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | 7.60 | 9.78% | 1,033 |
| Jan 22, 2025 | 7.58 | 7.65 | 6.98 | 6.98 | 6.92 | -8.94% | 16,717 |
| Jan 21, 2025 | 7.50 | 7.66 | 6.89 | 7.66 | 7.60 | 9.82% | 4,955 |
| Jan 17, 2025 | 7.10 | 7.10 | 6.98 | 6.98 | 6.92 | -1.76% | 2,443 |