Melon S.A. (SNSE:MELON)
Chile · Delayed Price · Currency is CLP 0.4990
0.00 (0.00%)
At close: Sep 26, 2025
Melon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.50 | 0.50 | - | 7,758,783 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 38.61% | 20,152,780 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 292,000 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 645,467 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,299 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 108,000 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,506,992 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,424 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 857,352 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.36 | 0.36 | - | 2,000,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 499,500 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 500 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 952,380 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 150,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 350,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 588,812 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 55,282 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 642,461 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 64,297 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 542,565 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 110,992 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,375,000 |