Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,120
-1,180 (-2.73%)
Mar 11, 2026, 1:45 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 44,620.00 | 45,360.00 | 43,090.00 | 43,300.00 | 43,300.00 | -3.63% | 62,865 |
| Mar 9, 2026 | 45,700.00 | 46,000.00 | 44,500.00 | 44,930.00 | 44,930.00 | -2.92% | 57,618 |
| Mar 6, 2026 | 46,170.00 | 46,660.00 | 45,950.00 | 46,280.00 | 46,280.00 | 0.83% | 35,982 |
| Mar 5, 2026 | 44,510.00 | 46,540.00 | 44,400.00 | 45,900.00 | 45,900.00 | 2.91% | 120,354 |
| Mar 4, 2026 | 45,000.00 | 45,570.00 | 43,870.00 | 44,600.00 | 44,600.00 | 1.09% | 69,243 |
| Mar 2, 2026 | 44,130.00 | 45,000.00 | 43,700.00 | 44,120.00 | 44,120.00 | 3.98% | 94,831 |
| Feb 27, 2026 | 42,640.00 | 43,170.00 | 41,710.00 | 42,430.00 | 42,430.00 | -0.63% | 69,337 |
| Feb 26, 2026 | 43,210.00 | 43,440.00 | 41,760.00 | 42,700.00 | 42,700.00 | -1.13% | 109,029 |
| Feb 25, 2026 | 43,780.00 | 43,850.00 | 42,310.00 | 43,190.00 | 43,190.00 | -0.80% | 144,137 |
| Feb 24, 2026 | 44,770.00 | 44,960.00 | 43,470.00 | 43,540.00 | 43,540.00 | -3.01% | 94,476 |
| Feb 23, 2026 | 46,120.00 | 46,170.00 | 44,650.00 | 44,890.00 | 44,890.00 | -2.77% | 82,492 |
| Feb 20, 2026 | 45,700.00 | 46,380.00 | 44,890.00 | 46,170.00 | 46,170.00 | 2.35% | 95,810 |
| Feb 19, 2026 | 44,220.00 | 45,500.00 | 43,900.00 | 45,110.00 | 45,110.00 | 1.51% | 59,364 |
| Feb 18, 2026 | 43,700.00 | 44,530.00 | 43,410.00 | 44,440.00 | 44,440.00 | 1.69% | 50,080 |
| Feb 17, 2026 | 44,030.00 | 44,330.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.22% | 42,004 |
| Feb 16, 2026 | 44,150.00 | 45,500.00 | 44,000.00 | 44,240.00 | 44,240.00 | 1.12% | 62,917 |
| Feb 13, 2026 | 43,500.00 | 43,980.00 | 43,120.00 | 43,750.00 | 43,750.00 | -0.02% | 56,104 |
| Feb 12, 2026 | 42,320.00 | 44,350.00 | 42,180.00 | 43,760.00 | 43,760.00 | 3.70% | 124,947 |
| Feb 11, 2026 | 41,740.00 | 42,460.00 | 41,610.00 | 42,200.00 | 42,200.00 | 0.69% | 48,495 |
| Feb 10, 2026 | 40,310.00 | 42,150.00 | 40,310.00 | 41,910.00 | 41,910.00 | 1.87% | 90,657 |
| Feb 9, 2026 | 41,300.00 | 41,560.00 | 40,500.00 | 41,140.00 | 41,140.00 | -0.39% | 51,787 |
| Feb 6, 2026 | 41,890.00 | 41,900.00 | 40,810.00 | 41,300.00 | 41,300.00 | -0.43% | 27,909 |
| Feb 5, 2026 | 42,500.00 | 42,590.00 | 41,250.00 | 41,480.00 | 41,480.00 | -1.98% | 213,199 |
| Feb 4, 2026 | 42,290.00 | 42,610.00 | 41,600.00 | 42,320.00 | 42,320.00 | 0.28% | 31,735 |
| Feb 3, 2026 | 42,340.00 | 42,380.00 | 41,420.00 | 42,200.00 | 42,200.00 | 1.32% | 52,870 |
| Feb 2, 2026 | 40,800.00 | 41,710.00 | 40,480.00 | 41,650.00 | 41,650.00 | 2.08% | 55,073 |
| Jan 30, 2026 | 41,350.00 | 41,890.00 | 40,680.00 | 40,800.00 | 40,800.00 | -1.92% | 52,939 |
| Jan 29, 2026 | 42,390.00 | 42,450.00 | 41,240.00 | 41,600.00 | 41,600.00 | -1.89% | 47,881 |
| Jan 28, 2026 | 42,900.00 | 43,360.00 | 42,390.00 | 42,400.00 | 42,400.00 | -1.17% | 124,897 |
| Jan 27, 2026 | 43,440.00 | 43,440.00 | 42,510.00 | 42,900.00 | 42,900.00 | -0.09% | 24,305 |
| Jan 26, 2026 | 43,290.00 | 43,440.00 | 42,490.00 | 42,940.00 | 42,940.00 | -0.26% | 22,357 |
| Jan 23, 2026 | 42,820.00 | 43,550.00 | 42,770.00 | 43,050.00 | 43,050.00 | 0.12% | 79,368 |
| Jan 22, 2026 | 42,410.00 | 43,110.00 | 42,410.00 | 43,000.00 | 43,000.00 | 1.39% | 28,329 |
| Jan 21, 2026 | 43,310.00 | 43,520.00 | 42,240.00 | 42,410.00 | 42,410.00 | -2.42% | 58,469 |
| Jan 20, 2026 | 44,280.00 | 44,370.00 | 43,110.00 | 43,460.00 | 43,460.00 | -2.01% | 35,750 |
| Jan 19, 2026 | 43,700.00 | 44,350.00 | 43,360.00 | 44,350.00 | 44,350.00 | -0.11% | 55,073 |
| Jan 16, 2026 | 44,370.00 | 44,680.00 | 43,880.00 | 44,400.00 | 44,400.00 | 0.95% | 26,261 |
| Jan 15, 2026 | 44,000.00 | 44,260.00 | 43,150.00 | 43,980.00 | 43,980.00 | -0.05% | 66,466 |
| Jan 14, 2026 | 44,900.00 | 45,370.00 | 43,950.00 | 44,000.00 | 44,000.00 | -2.00% | 62,564 |
| Jan 13, 2026 | 45,040.00 | 45,450.00 | 43,810.00 | 44,900.00 | 44,900.00 | - | 31,276 |
| Jan 12, 2026 | 44,610.00 | 44,990.00 | 44,240.00 | 44,900.00 | 44,900.00 | 0.29% | 27,719 |
| Jan 9, 2026 | 45,020.00 | 45,320.00 | 44,630.00 | 44,770.00 | 44,770.00 | -0.97% | 13,546 |
| Jan 8, 2026 | 44,890.00 | 45,660.00 | 44,530.00 | 45,210.00 | 45,210.00 | 0.36% | 61,341 |
| Jan 7, 2026 | 45,040.00 | 45,330.00 | 44,550.00 | 45,050.00 | 45,050.00 | -0.33% | 50,963 |
| Jan 6, 2026 | 45,000.00 | 46,610.00 | 44,690.00 | 45,200.00 | 45,200.00 | -0.44% | 93,427 |
| Jan 5, 2026 | 43,280.00 | 45,400.00 | 42,800.00 | 45,400.00 | 45,400.00 | 6.45% | 146,123 |
| Jan 1, 2026 | 41,210.00 | 42,990.00 | 41,000.00 | 42,650.00 | 42,650.00 | 3.19% | 104,964 |
| Dec 31, 2025 | 41,200.00 | 42,800.00 | 40,930.00 | 41,330.00 | 41,330.00 | 0.32% | 98,914 |
| Dec 30, 2025 | 40,390.00 | 41,380.00 | 40,390.00 | 41,200.00 | 41,200.00 | 2.01% | 41,990 |
| Dec 29, 2025 | 40,690.00 | 40,730.00 | 39,730.00 | 40,390.00 | 40,390.00 | -0.74% | 58,541 |