Melrose Industries PLC (MLSPF)
OTCMKTS
· Delayed Price · Currency is USD
7.66
+0.68 (9.74%)
Jan 21, 2025, 4:00 PM EST
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.50 | 7.66 | 6.89 | 7.66 | 7.66 | 9.82% | 4,955 |
| Jan 17, 2025 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.76% | 2,443 |
| Jan 16, 2025 | 7.20 | 7.20 | 6.80 | 7.10 | 7.10 | 1.79% | 3,989 |
| Jan 15, 2025 | 7.20 | 7.20 | 6.98 | 6.98 | 6.98 | 2.50% | 1,030 |
| Jan 14, 2025 | 6.89 | 6.89 | 6.76 | 6.81 | 6.81 | 0.29% | 3,782 |
| Jan 13, 2025 | 6.98 | 6.98 | 6.79 | 6.79 | 6.79 | -1.02% | 601 |
| Jan 10, 2025 | 7.08 | 7.30 | 6.86 | 6.86 | 6.86 | -3.03% | 2,262 |
| Jan 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Jan 7, 2025 | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | 2.48% | 859 |
| Jan 6, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.61% | 1,639 |
| Jan 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1,296 |
| Jan 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.64% | 1,532 |
| Dec 31, 2024 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | 6.42% | 3,690 |
| Dec 30, 2024 | 7.07 | 7.07 | 6.70 | 6.70 | 6.70 | -5.37% | 1,809 |
| Dec 27, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Dec 26, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.00% | 417 |
| Dec 24, 2024 | 6.76 | 6.82 | 6.76 | 6.81 | 6.81 | 0.99% | 5,090 |
| Dec 23, 2024 | 6.74 | 7.05 | 6.74 | 6.74 | 6.74 | -5.15% | 16,538 |
| Dec 20, 2024 | 6.57 | 7.11 | 6.57 | 7.11 | 7.11 | -2.03% | 7,605 |
| Dec 19, 2024 | 6.98 | 7.25 | 6.87 | 7.25 | 7.25 | -0.38% | 1,330 |
| Dec 18, 2024 | 7.00 | 7.28 | 6.79 | 7.28 | 7.28 | 6.59% | 25,020 |
| Dec 17, 2024 | 6.65 | 6.83 | 6.65 | 6.83 | 6.83 | 2.15% | 305 |
| Dec 16, 2024 | 7.25 | 7.25 | 6.69 | 6.69 | 6.69 | -6.96% | 10,576 |
| Dec 13, 2024 | 6.73 | 7.19 | 6.73 | 7.19 | 7.19 | -3.15% | 3,085 |
| Dec 12, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% | 1,447 |
| Dec 11, 2024 | 7.52 | 7.60 | 6.88 | 7.32 | 7.32 | 3.76% | 5,416 |
| Dec 10, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 87 |
| Dec 9, 2024 | 7.44 | 7.50 | 7.06 | 7.06 | 7.06 | -2.01% | 2,609 |
| Dec 6, 2024 | 7.52 | 7.52 | 7.04 | 7.20 | 7.20 | -6.19% | 5,746 |
| Dec 5, 2024 | 7.67 | 7.68 | 7.03 | 7.68 | 7.68 | 2.33% | 6,033 |
| Dec 4, 2024 | 7.82 | 7.82 | 7.50 | 7.50 | 7.50 | -3.01% | 9,546 |
| Dec 3, 2024 | 7.66 | 7.73 | 7.66 | 7.73 | 7.73 | 0.82% | 774 |
| Dec 2, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.68% | 779 |
| Nov 29, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.04% | 2,758 |
| Nov 27, 2024 | 7.45 | 7.45 | 6.94 | 7.18 | 7.18 | -1.54% | 22,811 |
| Nov 26, 2024 | 7.00 | 7.36 | 7.00 | 7.29 | 7.29 | 5.16% | 2,224 |
| Nov 25, 2024 | 6.93 | 6.93 | 6.90 | 6.93 | 6.93 | 0.09% | 3,278 |
| Nov 22, 2024 | 6.93 | 6.93 | 6.40 | 6.93 | 6.93 | 5.85% | 21,870 |
| Nov 21, 2024 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | -3.04% | 3,733 |
| Nov 20, 2024 | 6.18 | 6.75 | 6.18 | 6.75 | 6.75 | 3.38% | 3,532 |
| Nov 19, 2024 | 6.70 | 6.76 | 6.53 | 6.53 | 6.53 | -6.13% | 1,612 |
| Nov 18, 2024 | 6.75 | 6.96 | 6.75 | 6.96 | 6.96 | 6.17% | 6,545 |
| Nov 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.02% | 1,554 |
| Nov 14, 2024 | 6.82 | 6.82 | 6.69 | 6.69 | 6.69 | 8.03% | 2,660 |
| Nov 13, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -4.97% | 827 |
| Nov 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Nov 11, 2024 | 6.93 | 7.00 | 6.51 | 6.51 | 6.51 | 0.77% | 10,952 |
| Nov 8, 2024 | 6.88 | 6.88 | 6.28 | 6.46 | 6.46 | -6.33% | 13,798 |
| Nov 7, 2024 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | 7.81% | 3,061 |
| Nov 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 5, 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.81% | 11,210 |
| Nov 4, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.03% | 1,789 |
| Nov 1, 2024 | 5.95 | 6.29 | 5.95 | 6.29 | 6.29 | 7.16% | 13,165 |
| Oct 31, 2024 | 6.36 | 6.36 | 5.87 | 5.87 | 5.87 | 0.86% | 6,695 |
| Oct 30, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.78% | 6,600 |
| Oct 29, 2024 | 6.38 | 6.38 | 5.78 | 5.78 | 5.78 | -3.69% | 1,171 |
| Oct 28, 2024 | 6.32 | 6.32 | 5.99 | 6.00 | 6.00 | 2.50% | 13,319 |
| Oct 25, 2024 | 5.49 | 5.85 | 5.49 | 5.85 | 5.85 | -3.31% | 10,374 |
| Oct 24, 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 0.23% | 750 |
| Oct 23, 2024 | 5.47 | 6.04 | 5.47 | 6.04 | 6.04 | 6.87% | 8,018 |
| Oct 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 21, 2024 | 5.47 | 5.89 | 5.40 | 5.65 | 5.65 | -7.11% | 23,881 |
| Oct 18, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | 1,193 |
| Oct 17, 2024 | 6.08 | 6.08 | 5.99 | 6.00 | 6.00 | 3.27% | 44,979 |
| Oct 16, 2024 | 5.32 | 5.88 | 5.32 | 5.81 | 5.81 | 10.25% | 3,779 |
| Oct 15, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -11.43% | 675 |
| Oct 14, 2024 | 5.28 | 5.95 | 5.28 | 5.95 | 5.95 | 1.19% | 14,389 |
| Oct 11, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.26% | 1,974 |
| Oct 10, 2024 | 5.69 | 5.75 | 5.51 | 5.75 | 5.75 | -0.73% | 14,552 |
| Oct 9, 2024 | 5.71 | 5.80 | 5.68 | 5.79 | 5.79 | 1.97% | 3,121 |
| Oct 8, 2024 | 5.47 | 6.00 | 5.40 | 5.68 | 5.68 | -0.79% | 4,942 |
| Oct 7, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 60 |
| Oct 4, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.14% | 1,469 |
| Oct 3, 2024 | 5.68 | 6.10 | 5.68 | 5.97 | 5.97 | -3.83% | 1,039 |
| Oct 2, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.66% | 9,934 |
| Oct 1, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.90% | 5,264 |
| Sep 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Sep 27, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.16% | 6,389 |
| Sep 25, 2024 | 6.20 | 6.49 | 5.88 | 6.01 | 6.01 | 1.43% | 2,316 |
| Sep 24, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 76 |
| Sep 23, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.97% | 356 |
| Sep 20, 2024 | 6.62 | 6.62 | 6.17 | 6.17 | 6.17 | -8.25% | 3,013 |
| Sep 19, 2024 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | 13.50% | 634 |
| Sep 18, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 95 |
| Sep 17, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 171 |
| Sep 16, 2024 | 6.53 | 6.53 | 5.93 | 5.93 | 5.93 | -9.20% | 2,669 |
| Sep 13, 2024 | 6.53 | 6.53 | 5.93 | 6.53 | 6.53 | 12.11% | 1,257 |
| Sep 12, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | 961 |
| Sep 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.43% | 196 |
| Sep 9, 2024 | 5.83 | 6.43 | 5.83 | 5.83 | 5.83 | -4.32% | 13,304 |
| Sep 6, 2024 | 6.43 | 6.43 | 5.83 | 6.09 | 6.09 | -5.32% | 6,272 |
| Sep 5, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Sep 4, 2024 | 5.87 | 6.43 | 5.87 | 6.43 | 6.43 | -1.18% | 2,498 |
| Sep 3, 2024 | 6.48 | 6.62 | 5.93 | 6.51 | 6.51 | 1.67% | 11,485 |
| Aug 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 159 |
| Aug 29, 2024 | 6.72 | 6.75 | 6.40 | 6.75 | 6.75 | 1.20% | 1,495 |
| Aug 28, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.51% | 449,449 |
| Aug 27, 2024 | 6.34 | 6.77 | 6.34 | 6.77 | 6.77 | 7.49% | 467,500 |