Melrose Industries PLC (MLSPF)
OTCMKTS · Delayed Price · Currency is USD
6.61
-0.19 (-2.79%)
Sep 9, 2026, 11:22 AM EST
MLSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.05 | 7.08 | 6.75 | 7.01 | 7.01 | 3.85% | 7,416 |
| Aug 27, 2026 | 6.87 | 6.96 | 6.73 | 6.75 | 6.75 | -2.91% | 21,765 |
| Aug 26, 2026 | 7.07 | 7.08 | 6.83 | 6.95 | 6.95 | -4.41% | 15,136 |
| Aug 25, 2026 | 6.50 | 7.36 | 6.50 | 7.27 | 7.27 | 10.49% | 14,132 |
| Aug 24, 2026 | 6.46 | 6.58 | 6.21 | 6.58 | 6.58 | 0.50% | 43,874 |
| Aug 21, 2026 | 6.61 | 6.78 | 6.46 | 6.55 | 6.55 | -2.89% | 10,840 |
| Aug 20, 2026 | 6.65 | 6.75 | 6.56 | 6.75 | 6.75 | - | 11,409 |
| Aug 19, 2026 | 6.65 | 6.81 | 6.65 | 6.75 | 6.75 | - | 15,761 |
| Aug 18, 2026 | 6.64 | 6.78 | 6.52 | 6.75 | 6.75 | -0.99% | 8,028 |
| Aug 17, 2026 | 6.70 | 6.91 | 6.46 | 6.81 | 6.81 | 0.78% | 34,651 |
| Aug 14, 2026 | 6.85 | 6.85 | 6.46 | 6.76 | 6.76 | -0.73% | 12,673 |
| Aug 13, 2026 | 6.75 | 6.89 | 6.60 | 6.81 | 6.81 | -0.40% | 41,818 |
| Aug 12, 2026 | 7.09 | 7.09 | 6.54 | 6.84 | 6.84 | 2.51% | 14,871 |
| Aug 11, 2026 | 6.61 | 6.79 | 6.61 | 6.67 | 6.67 | 1.83% | 10,312 |
| Aug 10, 2026 | 6.99 | 6.99 | 6.55 | 6.55 | 6.55 | -3.46% | 41,724 |
| Aug 7, 2026 | 6.74 | 6.79 | 6.30 | 6.79 | 6.79 | 3.75% | 6,153 |
| Aug 6, 2026 | 6.50 | 6.62 | 6.35 | 6.54 | 6.54 | -3.04% | 20,037 |
| Aug 5, 2026 | 6.74 | 6.86 | 6.36 | 6.75 | 6.75 | 3.13% | 8,015 |
| Aug 4, 2026 | 6.22 | 6.72 | 6.13 | 6.54 | 6.54 | 3.28% | 22,231 |
| Aug 3, 2026 | 6.28 | 6.64 | 6.03 | 6.33 | 6.33 | 4.11% | 38,403 |
| Jul 31, 2026 | 6.40 | 6.49 | 5.87 | 6.08 | 6.08 | -4.96% | 54,015 |
| Jul 30, 2026 | 6.62 | 6.69 | 6.40 | 6.40 | 6.40 | -2.51% | 72,489 |
| Jul 29, 2026 | 6.52 | 6.69 | 6.40 | 6.57 | 6.57 | 2.34% | 6,829 |
| Jul 28, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | -3.06% | 5,945 |
| Jul 27, 2026 | 6.50 | 6.62 | 6.40 | 6.62 | 6.62 | -1.38% | 38,594 |
| Jul 24, 2026 | 6.23 | 6.71 | 6.23 | 6.71 | 6.71 | 7.02% | 36,318 |
| Jul 23, 2026 | 6.47 | 6.50 | 6.27 | 6.27 | 6.27 | -6.66% | 57,953 |
| Jul 22, 2026 | 6.49 | 6.72 | 6.47 | 6.72 | 6.72 | 3.23% | 12,307 |
| Jul 21, 2026 | 6.55 | 6.55 | 6.22 | 6.51 | 6.51 | 1.05% | 9,631 |
| Jul 20, 2026 | 6.64 | 6.64 | 6.11 | 6.44 | 6.44 | 2.22% | 43,182 |
| Jul 17, 2026 | 6.36 | 6.53 | 6.05 | 6.30 | 6.30 | -1.02% | 177,683 |
| Jul 16, 2026 | 6.26 | 6.37 | 6.12 | 6.37 | 6.37 | -0.55% | 41,430 |
| Jul 15, 2026 | 6.13 | 6.60 | 6.05 | 6.40 | 6.40 | 1.67% | 21,272 |
| Jul 14, 2026 | 6.25 | 6.36 | 6.10 | 6.30 | 6.30 | -4.95% | 12,700 |
| Jul 13, 2026 | 6.32 | 6.83 | 6.32 | 6.62 | 6.62 | -1.49% | 67,003 |
| Jul 10, 2026 | 6.60 | 6.83 | 6.39 | 6.72 | 6.72 | 1.47% | 12,279 |
| Jul 9, 2026 | 6.25 | 6.72 | 6.25 | 6.63 | 6.63 | 5.16% | 33,358 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -5.26% | 337,838 |
| Jul 7, 2026 | 7.08 | 7.08 | 6.50 | 6.65 | 6.65 | -1.48% | 21,120 |
| Jul 6, 2026 | 6.67 | 6.86 | 6.42 | 6.75 | 6.75 | 3.05% | 37,372 |
| Jul 2, 2026 | 6.80 | 6.80 | 6.37 | 6.55 | 6.55 | 3.80% | 439,495 |
| Jul 1, 2026 | 5.95 | 6.65 | 5.95 | 6.31 | 6.31 | -0.79% | 12,229 |
| Jun 30, 2026 | 6.15 | 6.62 | 6.15 | 6.36 | 6.36 | -0.82% | 15,638 |