Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
6.85
+0.05 (0.74%)
May 12, 2026, 3:39 PM EST
MLSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.84 | 6.84 | 6.75 | 6.75 | - | -0.79% | 500 |
| May 11, 2026 | 7.09 | 7.09 | 6.45 | 6.80 | 6.80 | -1.82% | 34,954 |
| May 8, 2026 | 7.31 | 7.31 | 6.70 | 6.93 | 6.93 | -3.75% | 8,041 |
| May 7, 2026 | 6.76 | 7.20 | 6.76 | 7.20 | 7.20 | 2.86% | 13,328 |
| May 6, 2026 | 6.52 | 7.14 | 6.52 | 7.00 | 7.00 | 13.45% | 15,056 |
| May 5, 2026 | 6.15 | 6.85 | 6.10 | 6.17 | 6.17 | -11.58% | 22,615 |
| May 4, 2026 | 6.94 | 6.98 | 6.33 | 6.98 | 6.98 | 1.87% | 5,265 |
| May 1, 2026 | 6.85 | 6.85 | 6.40 | 6.85 | 6.85 | 0.53% | 16,614 |
| Apr 30, 2026 | 6.27 | 6.81 | 6.27 | 6.81 | 6.81 | -0.09% | 9,255 |
| Apr 29, 2026 | 6.55 | 6.82 | 6.26 | 6.82 | 6.82 | -1.45% | 32,407 |
| Apr 28, 2026 | 6.60 | 6.92 | 6.57 | 6.92 | 6.92 | 4.85% | 8,683 |
| Apr 27, 2026 | 6.55 | 7.04 | 6.55 | 6.60 | 6.60 | -6.02% | 26,529 |
| Apr 24, 2026 | 6.56 | 7.05 | 6.56 | 7.02 | 7.02 | 0.11% | 10,505 |
| Apr 23, 2026 | 6.75 | 7.25 | 6.60 | 7.02 | 7.02 | -1.06% | 492,655 |
| Apr 22, 2026 | 7.00 | 7.14 | 6.50 | 7.09 | 7.09 | -5.52% | 6,073 |
| Apr 21, 2026 | 7.15 | 7.60 | 7.13 | 7.50 | 7.50 | -3.05% | 3,813 |
| Apr 20, 2026 | 7.90 | 7.90 | 7.50 | 7.74 | 7.74 | 4.76% | 18,254 |
| Apr 17, 2026 | 7.75 | 7.75 | 7.39 | 7.39 | 7.39 | -3.48% | 4,999 |
| Apr 16, 2026 | 7.20 | 7.90 | 7.14 | 7.65 | 7.65 | 6.23% | 19,877 |
| Apr 15, 2026 | 7.57 | 7.57 | 7.03 | 7.21 | 7.21 | 0.18% | 16,278 |
| Apr 14, 2026 | 7.50 | 7.65 | 7.19 | 7.19 | 7.19 | 5.64% | 5,884 |
| Apr 13, 2026 | 7.40 | 7.40 | 6.76 | 6.81 | 6.81 | -8.15% | 6,816 |
| Apr 10, 2026 | 7.65 | 7.65 | 6.87 | 7.41 | 7.41 | -1.01% | 8,756 |
| Apr 9, 2026 | 7.65 | 7.76 | 7.12 | 7.49 | 7.49 | 3.14% | 7,933 |
| Apr 8, 2026 | 7.26 | 7.90 | 7.26 | 7.26 | 7.26 | -0.95% | 4,256 |
| Apr 7, 2026 | 7.09 | 7.33 | 6.85 | 7.33 | 7.33 | 6.54% | 7,635 |
| Apr 6, 2026 | 7.28 | 7.45 | 6.77 | 6.88 | 6.88 | -6.42% | 7,318 |
| Apr 2, 2026 | 7.07 | 7.51 | 7.03 | 7.35 | 7.35 | 8.73% | 5,169 |
| Apr 1, 2026 | 6.90 | 7.28 | 6.76 | 6.76 | 6.76 | 2.77% | 9,371 |
| Mar 31, 2026 | 6.38 | 6.77 | 6.38 | 6.58 | 6.58 | 1.37% | 4,154 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.00 | 6.49 | 6.49 | -3.67% | 3,387 |
| Mar 27, 2026 | 6.20 | 6.74 | 6.20 | 6.74 | 6.74 | - | 9,866 |
| Mar 26, 2026 | 6.76 | 6.77 | 6.05 | 6.74 | 6.74 | -0.77% | 8,477 |
| Mar 25, 2026 | 6.75 | 6.79 | 6.46 | 6.79 | 6.79 | 0.68% | 9,212 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.02 | 6.74 | 6.74 | 3.75% | 14,327 |
| Mar 23, 2026 | 6.20 | 7.20 | 6.18 | 6.50 | 6.50 | 7.44% | 11,236 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.01 | 6.05 | 6.05 | -9.70% | 10,482 |
| Mar 19, 2026 | 6.48 | 6.75 | 5.97 | 6.70 | 6.70 | -7.59% | 12,225 |
| Mar 18, 2026 | 7.11 | 7.25 | 6.90 | 7.25 | 7.25 | 1.14% | 26,782 |
| Mar 17, 2026 | 7.19 | 7.31 | 6.71 | 7.17 | 7.17 | 2.99% | 16,781 |
| Mar 16, 2026 | 6.65 | 6.96 | 6.65 | 6.96 | 6.96 | -1.97% | 8,497 |
| Mar 13, 2026 | 6.66 | 7.10 | 6.64 | 7.10 | 7.10 | -3.53% | 37,743 |
| Mar 12, 2026 | 7.38 | 7.41 | 6.89 | 7.36 | 7.36 | -1.21% | 18,249 |
| Mar 11, 2026 | 7.07 | 7.45 | 7.05 | 7.45 | 7.45 | -1.26% | 7,021 |
| Mar 10, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 2.65% | 16,864 |
| Mar 9, 2026 | 7.40 | 7.40 | 7.07 | 7.35 | 7.35 | -3.92% | 19,555 |
| Mar 6, 2026 | 7.48 | 7.65 | 7.15 | 7.65 | 7.65 | 5.52% | 13,634 |
| Mar 5, 2026 | 7.10 | 7.73 | 7.10 | 7.25 | 7.25 | -0.77% | 9,336 |
| Mar 4, 2026 | 7.20 | 7.75 | 7.20 | 7.31 | 7.31 | -1.72% | 12,378 |
| Mar 3, 2026 | 7.28 | 7.54 | 7.15 | 7.43 | 7.43 | -4.69% | 36,549 |