Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,540
-30 (-0.08%)
Aug 6, 2025, 5:24 PM IDT
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 37,380.00 | 37,670.00 | 36,720.00 | 36,870.00 | 36,870.00 | -1.86% | 27,394 |
| Aug 5, 2025 | 38,880.00 | 39,500.00 | 36,980.00 | 37,570.00 | 37,570.00 | -3.64% | 74,308 |
| Aug 4, 2025 | 39,280.00 | 39,440.00 | 38,780.00 | 38,990.00 | 38,990.00 | -0.74% | 57,338 |
| Jul 31, 2025 | 39,230.00 | 39,670.00 | 39,180.00 | 39,280.00 | 39,280.00 | - | 25,386 |
| Jul 30, 2025 | 39,510.00 | 39,890.00 | 38,770.00 | 39,280.00 | 39,280.00 | -1.01% | 42,700 |
| Jul 29, 2025 | 39,810.00 | 40,500.00 | 39,510.00 | 39,680.00 | 39,680.00 | -0.33% | 35,581 |
| Jul 28, 2025 | 39,670.00 | 40,050.00 | 39,220.00 | 39,810.00 | 39,810.00 | - | 26,250 |
| Jul 27, 2025 | 39,710.00 | 40,360.00 | 39,710.00 | 39,810.00 | 39,810.00 | -1.85% | 30,445 |
| Jul 24, 2025 | 41,450.00 | 41,660.00 | 40,560.00 | 40,560.00 | 40,560.00 | -2.73% | 165,751 |
| Jul 23, 2025 | 41,800.00 | 42,010.00 | 41,000.00 | 41,700.00 | 41,700.00 | 1.71% | 68,220 |
| Jul 22, 2025 | 40,340.00 | 41,140.00 | 40,340.00 | 41,000.00 | 41,000.00 | 1.69% | 65,233 |
| Jul 21, 2025 | 39,680.00 | 40,420.00 | 39,680.00 | 40,320.00 | 40,320.00 | 1.15% | 47,275 |
| Jul 20, 2025 | 40,160.00 | 40,360.00 | 39,730.00 | 39,860.00 | 39,860.00 | -0.35% | 12,228 |
| Jul 17, 2025 | 40,050.00 | 40,270.00 | 39,530.00 | 40,000.00 | 40,000.00 | 0.98% | 51,214 |
| Jul 16, 2025 | 39,650.00 | 40,190.00 | 39,430.00 | 39,610.00 | 39,610.00 | -0.98% | 27,676 |
| Jul 15, 2025 | 39,770.00 | 40,560.00 | 39,190.00 | 40,000.00 | 40,000.00 | 0.58% | 57,698 |
| Jul 14, 2025 | 38,870.00 | 39,940.00 | 38,610.00 | 39,770.00 | 39,770.00 | 2.45% | 71,366 |
| Jul 13, 2025 | 39,730.00 | 40,090.00 | 38,820.00 | 38,820.00 | 38,820.00 | -3.98% | 17,446 |
| Jul 10, 2025 | 40,470.00 | 40,880.00 | 40,200.00 | 40,430.00 | 40,430.00 | 0.22% | 74,343 |
| Jul 9, 2025 | 39,700.00 | 40,910.00 | 39,570.00 | 40,340.00 | 40,340.00 | 2.26% | 50,224 |
| Jul 8, 2025 | 39,710.00 | 40,020.00 | 38,770.00 | 39,450.00 | 39,450.00 | -1.13% | 74,945 |
| Jul 7, 2025 | 40,590.00 | 41,100.00 | 39,860.00 | 39,900.00 | 39,900.00 | -2.01% | 75,945 |
| Jul 6, 2025 | 41,800.00 | 41,800.00 | 40,430.00 | 40,720.00 | 40,720.00 | -0.78% | 38,144 |
| Jul 3, 2025 | 40,930.00 | 42,000.00 | 40,670.00 | 41,040.00 | 41,040.00 | 0.24% | 105,394 |
| Jul 2, 2025 | 39,510.00 | 41,150.00 | 39,510.00 | 40,940.00 | 40,940.00 | 3.62% | 123,441 |
| Jul 1, 2025 | 38,270.00 | 39,770.00 | 38,150.00 | 39,510.00 | 39,510.00 | 2.89% | 75,080 |
| Jun 30, 2025 | 38,410.00 | 38,830.00 | 37,740.00 | 38,400.00 | 38,400.00 | 1.00% | 76,298 |
| Jun 29, 2025 | 36,970.00 | 38,390.00 | 36,910.00 | 38,020.00 | 38,020.00 | 3.65% | 30,565 |
| Jun 26, 2025 | 37,010.00 | 37,630.00 | 36,530.00 | 36,680.00 | 36,680.00 | -1.58% | 150,914 |
| Jun 25, 2025 | 36,270.00 | 37,890.00 | 35,950.00 | 37,270.00 | 37,270.00 | 2.76% | 131,265 |
| Jun 24, 2025 | 35,900.00 | 36,740.00 | 35,900.00 | 36,270.00 | 36,270.00 | 2.89% | 80,319 |
| Jun 23, 2025 | 35,100.00 | 35,620.00 | 34,000.00 | 35,250.00 | 35,250.00 | -0.56% | 78,274 |
| Jun 22, 2025 | 34,800.00 | 35,900.00 | 34,200.00 | 35,450.00 | 35,450.00 | 3.93% | 58,860 |
| Jun 19, 2025 | 33,700.00 | 34,340.00 | 33,310.00 | 34,110.00 | 34,110.00 | 0.71% | 90,444 |
| Jun 18, 2025 | 33,280.00 | 34,240.00 | 32,810.00 | 33,870.00 | 33,870.00 | 2.51% | 38,888 |
| Jun 17, 2025 | 33,260.00 | 33,730.00 | 32,880.00 | 33,040.00 | 33,040.00 | 0.12% | 72,103 |
| Jun 16, 2025 | 31,870.00 | 33,210.00 | 31,580.00 | 33,000.00 | 33,000.00 | 4.76% | 51,369 |
| Jun 15, 2025 | 30,110.00 | 31,700.00 | 30,110.00 | 31,500.00 | 31,500.00 | 0.96% | 25,879 |
| Jun 12, 2025 | 31,550.00 | 31,730.00 | 30,900.00 | 31,200.00 | 31,200.00 | -2.95% | 100,582 |
| Jun 11, 2025 | 31,840.00 | 32,320.00 | 31,650.00 | 32,150.00 | 32,150.00 | 1.26% | 55,334 |
| Jun 10, 2025 | 32,110.00 | 32,160.00 | 31,270.00 | 31,750.00 | 31,750.00 | -1.12% | 69,447 |
| Jun 9, 2025 | 32,030.00 | 32,420.00 | 32,030.00 | 32,110.00 | 32,110.00 | -0.65% | 68,772 |
| Jun 8, 2025 | 33,100.00 | 33,100.00 | 32,130.00 | 32,320.00 | 32,320.00 | -1.43% | 12,619 |
| Jun 5, 2025 | 32,180.00 | 32,870.00 | 32,110.00 | 32,790.00 | 32,790.00 | 1.64% | 49,308 |
| Jun 4, 2025 | 32,540.00 | 32,570.00 | 32,050.00 | 32,260.00 | 32,260.00 | -0.37% | 24,243 |
| Jun 3, 2025 | 33,160.00 | 33,160.00 | 32,250.00 | 32,380.00 | 32,380.00 | -1.40% | 37,182 |
| May 29, 2025 | 33,360.00 | 33,640.00 | 32,580.00 | 32,840.00 | 32,840.00 | -0.21% | 126,806 |
| May 28, 2025 | 32,700.00 | 33,970.00 | 32,620.00 | 32,910.00 | 32,910.00 | -0.09% | 67,180 |
| May 27, 2025 | 32,530.00 | 33,050.00 | 32,530.00 | 32,940.00 | 32,750.86 | 0.89% | 42,833 |
| May 26, 2025 | 32,010.00 | 33,080.00 | 31,990.00 | 32,650.00 | 32,462.53 | 2.42% | 34,937 |