Melon S.A. (SNSE:MELON)
Chile · Delayed Price · Currency is CLP 0.6800
0.00 (0.00%)
At close: Mar 20, 2026
Melon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 247,847 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 87,309 |
| Mar 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 247,553 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 65,100 |
| Mar 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Mar 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 12,320 |
| Mar 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 152,007 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 82,508 |
| Feb 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 103,024 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000,000 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 127,450 |
| Feb 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 953,319 |
| Feb 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 75,000 |
| Feb 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 19,367 |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 668,016 |
| Feb 9, 2026 | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | - | 3,714,837 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,206,590 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 556,256 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 391,684 |
| Feb 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,293,729 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 343,408 |
| Jan 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,295,840 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 718,748 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 121,101 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 555,148 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,771,203 |
| Jan 22, 2026 | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | - | 8,677,222 |
| Jan 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | 13,667,042 |
| Jan 20, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 35.47% | 14,381,740 |
| Jan 19, 2026 | 0.63 | 0.65 | 0.63 | 0.50 | 0.50 | - | 11,478,350 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 25,000 |
| Jan 15, 2026 | 0.59 | 0.61 | 0.59 | 0.50 | 0.50 | - | 3,700,000 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.59 | 0.50 | 0.50 | - | 2,800,028 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.54 | 0.50 | 0.50 | - | 2,274,247 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 660,377 |