Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,230
+550 (1.42%)
Aug 28, 2025, 5:24 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39,010.00 | 39,500.00 | 38,290.00 | 39,230.00 | 39,230.00 | 1.42% | 91,123 |
| Aug 27, 2025 | 38,980.00 | 39,480.00 | 38,570.00 | 38,680.00 | 38,680.00 | 0.34% | 24,739 |
| Aug 26, 2025 | 38,850.00 | 38,850.00 | 38,130.00 | 38,550.00 | 38,550.00 | -1.20% | 120,513 |
| Aug 25, 2025 | 38,430.00 | 39,020.00 | 38,300.00 | 39,020.00 | 39,020.00 | 0.54% | 35,267 |
| Aug 24, 2025 | 37,660.00 | 38,810.00 | 37,660.00 | 38,810.00 | 38,810.00 | 3.05% | 17,598 |
| Aug 21, 2025 | 37,850.00 | 38,550.00 | 37,510.00 | 37,660.00 | 37,660.00 | -1.93% | 38,940 |
| Aug 20, 2025 | 38,130.00 | 38,710.00 | 38,030.00 | 38,400.00 | 38,211.15 | -0.41% | 49,577 |
| Aug 19, 2025 | 38,880.00 | 39,150.00 | 37,920.00 | 38,560.00 | 38,370.36 | -0.44% | 38,617 |
| Aug 18, 2025 | 39,520.00 | 39,520.00 | 38,640.00 | 38,730.00 | 38,539.52 | -2.00% | 49,649 |
| Aug 17, 2025 | 38,660.00 | 39,960.00 | 38,660.00 | 39,520.00 | 39,325.64 | 1.99% | 35,592 |
| Aug 14, 2025 | 37,400.00 | 38,850.00 | 37,130.00 | 38,750.00 | 38,559.42 | 4.67% | 60,923 |
| Aug 13, 2025 | 36,680.00 | 37,590.00 | 36,530.00 | 37,020.00 | 36,837.93 | 1.42% | 26,915 |
| Aug 12, 2025 | 37,330.00 | 37,450.00 | 36,090.00 | 36,500.00 | 36,320.49 | -1.51% | 68,851 |
| Aug 11, 2025 | 36,250.00 | 37,060.00 | 36,230.00 | 37,060.00 | 36,877.74 | 2.23% | 124,281 |
| Aug 10, 2025 | 37,190.00 | 37,560.00 | 36,250.00 | 36,250.00 | 36,071.72 | -2.03% | 34,399 |
| Aug 7, 2025 | 37,360.00 | 37,550.00 | 36,890.00 | 37,000.00 | 36,818.03 | -1.44% | 228,757 |
| Aug 6, 2025 | 37,380.00 | 37,670.00 | 36,720.00 | 37,540.00 | 37,355.38 | -0.08% | 79,771 |
| Aug 5, 2025 | 38,880.00 | 39,500.00 | 36,980.00 | 37,570.00 | 37,385.23 | -3.64% | 74,308 |
| Aug 4, 2025 | 39,280.00 | 39,440.00 | 38,780.00 | 38,990.00 | 38,798.24 | -0.74% | 57,338 |
| Jul 31, 2025 | 39,230.00 | 39,670.00 | 39,180.00 | 39,280.00 | 39,086.82 | - | 25,386 |
| Jul 30, 2025 | 39,510.00 | 39,890.00 | 38,770.00 | 39,280.00 | 39,086.82 | -1.01% | 42,700 |
| Jul 29, 2025 | 39,810.00 | 40,500.00 | 39,510.00 | 39,680.00 | 39,484.85 | -0.33% | 35,581 |
| Jul 28, 2025 | 39,670.00 | 40,050.00 | 39,220.00 | 39,810.00 | 39,614.21 | - | 26,250 |
| Jul 27, 2025 | 39,710.00 | 40,360.00 | 39,710.00 | 39,810.00 | 39,614.21 | -1.85% | 30,445 |
| Jul 24, 2025 | 41,450.00 | 41,660.00 | 40,560.00 | 40,560.00 | 40,360.52 | -2.73% | 165,751 |
| Jul 23, 2025 | 41,800.00 | 42,010.00 | 41,000.00 | 41,700.00 | 41,494.92 | 1.71% | 68,220 |
| Jul 22, 2025 | 40,340.00 | 41,140.00 | 40,340.00 | 41,000.00 | 40,798.36 | 1.69% | 65,233 |
| Jul 21, 2025 | 39,680.00 | 40,420.00 | 39,680.00 | 40,320.00 | 40,121.70 | 1.15% | 47,275 |
| Jul 20, 2025 | 40,160.00 | 40,360.00 | 39,730.00 | 39,860.00 | 39,663.97 | -0.35% | 12,228 |
| Jul 17, 2025 | 40,050.00 | 40,270.00 | 39,530.00 | 40,000.00 | 39,803.28 | 0.98% | 51,214 |
| Jul 16, 2025 | 39,650.00 | 40,190.00 | 39,430.00 | 39,610.00 | 39,415.20 | -0.98% | 27,676 |
| Jul 15, 2025 | 39,770.00 | 40,560.00 | 39,190.00 | 40,000.00 | 39,803.28 | 0.58% | 57,698 |
| Jul 14, 2025 | 38,870.00 | 39,940.00 | 38,610.00 | 39,770.00 | 39,574.41 | 2.45% | 71,366 |
| Jul 13, 2025 | 39,730.00 | 40,090.00 | 38,820.00 | 38,820.00 | 38,629.08 | -3.98% | 17,446 |
| Jul 10, 2025 | 40,470.00 | 40,880.00 | 40,200.00 | 40,430.00 | 40,231.16 | 0.22% | 74,343 |
| Jul 9, 2025 | 39,700.00 | 40,910.00 | 39,570.00 | 40,340.00 | 40,141.61 | 2.26% | 50,224 |
| Jul 8, 2025 | 39,710.00 | 40,020.00 | 38,770.00 | 39,450.00 | 39,255.98 | -1.13% | 74,945 |
| Jul 7, 2025 | 40,590.00 | 41,100.00 | 39,860.00 | 39,900.00 | 39,703.77 | -2.01% | 75,945 |
| Jul 6, 2025 | 41,800.00 | 41,800.00 | 40,430.00 | 40,720.00 | 40,519.74 | -0.78% | 38,144 |
| Jul 3, 2025 | 40,930.00 | 42,000.00 | 40,670.00 | 41,040.00 | 40,838.16 | 0.24% | 105,394 |
| Jul 2, 2025 | 39,510.00 | 41,150.00 | 39,510.00 | 40,940.00 | 40,738.65 | 3.62% | 123,441 |
| Jul 1, 2025 | 38,270.00 | 39,770.00 | 38,150.00 | 39,510.00 | 39,315.69 | 2.89% | 75,080 |
| Jun 30, 2025 | 38,410.00 | 38,830.00 | 37,740.00 | 38,400.00 | 38,211.15 | 1.00% | 76,298 |
| Jun 29, 2025 | 36,970.00 | 38,390.00 | 36,910.00 | 38,020.00 | 37,833.01 | 3.65% | 30,565 |
| Jun 26, 2025 | 37,010.00 | 37,630.00 | 36,530.00 | 36,680.00 | 36,499.61 | -1.58% | 150,914 |
| Jun 25, 2025 | 36,270.00 | 37,890.00 | 35,950.00 | 37,270.00 | 37,086.70 | 2.76% | 131,265 |
| Jun 24, 2025 | 35,900.00 | 36,740.00 | 35,900.00 | 36,270.00 | 36,091.62 | 2.89% | 80,319 |
| Jun 23, 2025 | 35,100.00 | 35,620.00 | 34,000.00 | 35,250.00 | 35,076.64 | -0.56% | 78,274 |
| Jun 22, 2025 | 34,800.00 | 35,900.00 | 34,200.00 | 35,450.00 | 35,275.65 | 3.93% | 58,860 |
| Jun 19, 2025 | 33,700.00 | 34,340.00 | 33,310.00 | 34,110.00 | 33,942.24 | 0.71% | 90,444 |