Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
6.59
+0.29 (4.64%)
At close: Nov 9, 2026
MLSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.55 | 6.59 | 6.20 | 6.59 | 6.59 | 4.65% | 63,943 |
| Nov 6, 2026 | 6.22 | 6.30 | 6.20 | 6.30 | 6.30 | -1.18% | 29,499 |
| Nov 5, 2026 | 6.50 | 6.50 | 6.26 | 6.38 | 6.38 | 2.33% | 30,675 |
| Nov 4, 2026 | 6.42 | 6.52 | 6.10 | 6.23 | 6.23 | -3.30% | 9,147 |
| Nov 3, 2026 | 6.28 | 6.50 | 6.25 | 6.44 | 6.44 | 2.71% | 11,975 |
| Nov 2, 2026 | 6.51 | 6.51 | 6.16 | 6.27 | 6.27 | -1.06% | 33,910 |
| Oct 30, 2026 | 6.34 | 6.34 | 6.05 | 6.34 | 6.34 | 5.67% | 11,345 |
| Oct 29, 2026 | 6.24 | 6.32 | 6.00 | 6.00 | 6.00 | -3.61% | 39,696 |
| Oct 28, 2026 | 6.23 | 6.30 | 6.00 | 6.23 | 6.23 | 3.75% | 12,210 |
| Oct 27, 2026 | 5.80 | 6.23 | 5.80 | 6.00 | 6.00 | -3.61% | 20,998 |
| Oct 26, 2026 | 6.44 | 6.49 | 6.00 | 6.23 | 6.23 | -2.58% | 49,594 |
| Oct 23, 2026 | 5.89 | 6.39 | 5.65 | 6.39 | 6.39 | 6.50% | 23,992 |
| Oct 22, 2026 | 6.22 | 6.62 | 6.00 | 6.00 | 6.00 | -10.68% | 13,856 |
| Oct 21, 2026 | 6.20 | 6.81 | 6.20 | 6.72 | 6.72 | 10.85% | 30,691 |
| Oct 20, 2026 | 6.13 | 6.53 | 6.06 | 6.06 | 6.06 | -6.05% | 27,422 |
| Oct 19, 2026 | 6.00 | 6.62 | 6.00 | 6.45 | 6.45 | -0.12% | 28,718 |
| Oct 16, 2026 | 6.68 | 6.88 | 6.16 | 6.46 | 6.46 | -2.31% | 5,445 |
| Oct 15, 2026 | 6.20 | 6.61 | 5.90 | 6.61 | 6.61 | 11.66% | 49,996 |
| Oct 14, 2026 | 6.00 | 6.14 | 5.83 | 5.92 | 5.92 | 2.96% | 29,006 |
| Oct 13, 2026 | 6.13 | 6.16 | 5.75 | 5.75 | 5.75 | 0.70% | 65,709 |
| Oct 12, 2026 | 5.68 | 6.03 | 5.68 | 5.71 | 5.71 | -1.21% | 38,644 |
| Oct 9, 2026 | 5.89 | 6.12 | 5.39 | 5.78 | 5.78 | -1.62% | 287,014 |
| Oct 8, 2026 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | -4.94% | 34,727 |
| Oct 7, 2026 | 5.65 | 6.41 | 5.65 | 6.18 | 6.18 | -3.48% | 30,666 |
| Oct 6, 2026 | 6.00 | 6.45 | 6.00 | 6.40 | 6.40 | 1.75% | 19,269 |
| Oct 5, 2026 | 6.46 | 6.46 | 6.12 | 6.29 | 6.29 | -3.27% | 60,620 |
| Oct 2, 2026 | 6.18 | 6.62 | 6.00 | 6.51 | 6.51 | 6.64% | 31,703 |
| Oct 1, 2026 | 6.33 | 6.56 | 6.00 | 6.10 | 6.10 | -4.84% | 44,908 |
| Sep 30, 2026 | 6.62 | 6.75 | 6.35 | 6.41 | 6.41 | -0.04% | 7,566 |
| Sep 29, 2026 | 6.30 | 6.41 | 6.28 | 6.41 | 6.41 | 0.83% | 231,183 |
| Sep 28, 2026 | 6.33 | 6.44 | 6.28 | 6.36 | 6.36 | -1.70% | 36,664 |
| Sep 25, 2026 | 6.33 | 6.59 | 6.33 | 6.47 | 6.47 | -0.50% | 18,119 |
| Sep 24, 2026 | 6.74 | 6.74 | 6.27 | 6.50 | 6.50 | -3.24% | 16,988 |
| Sep 23, 2026 | 6.40 | 6.72 | 6.27 | 6.72 | 6.72 | 1.82% | 21,359 |
| Sep 22, 2026 | 6.39 | 6.70 | 6.39 | 6.60 | 6.60 | 3.12% | 20,666 |
| Sep 21, 2026 | 6.11 | 6.64 | 6.11 | 6.40 | 6.40 | 0.47% | 24,759 |
| Sep 18, 2026 | 6.30 | 6.50 | 6.30 | 6.37 | 6.37 | -6.08% | 10,936 |
| Sep 17, 2026 | 6.73 | 6.78 | 6.23 | 6.78 | 6.78 | 5.56% | 34,474 |
| Sep 16, 2026 | 6.28 | 6.43 | 6.21 | 6.43 | 6.43 | -2.32% | 16,348 |
| Sep 15, 2026 | 6.28 | 6.58 | 6.28 | 6.58 | 6.58 | -0.53% | 75,579 |
| Sep 14, 2026 | 6.38 | 6.61 | 6.23 | 6.61 | 6.61 | -2.11% | 21,850 |
| Sep 11, 2026 | 6.00 | 6.76 | 6.00 | 6.76 | 6.76 | 2.78% | 22,825 |
| Sep 10, 2026 | 6.33 | 6.57 | 6.33 | 6.57 | 6.57 | -0.04% | 13,950 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.45 | 6.58 | 6.58 | -3.24% | 11,575 |
| Sep 8, 2026 | 7.01 | 7.01 | 6.60 | 6.80 | 6.80 | 0.67% | 11,684 |
| Sep 4, 2026 | 7.05 | 7.05 | 6.60 | 6.75 | 6.75 | -0.07% | 5,252 |
| Sep 3, 2026 | 6.65 | 6.79 | 6.60 | 6.76 | 6.76 | 0.90% | 12,251 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -3.74% | 8,723 |
| Sep 1, 2026 | 6.75 | 6.97 | 6.70 | 6.96 | 6.96 | -0.64% | 28,283 |
| Aug 31, 2026 | 6.70 | 7.19 | 6.70 | 7.00 | 7.00 | -0.14% | 8,975 |