Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,220
-720 (-1.68%)
Oct 28, 2025, 2:45 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42,630.00 | 42,700.00 | 41,900.00 | 42,340.00 | 42,340.00 | -1.40% | 32,725 |
| Oct 27, 2025 | 43,790.00 | 44,100.00 | 42,800.00 | 42,940.00 | 42,940.00 | -1.29% | 23,512 |
| Oct 26, 2025 | 42,900.00 | 43,950.00 | 42,560.00 | 43,500.00 | 43,500.00 | 2.23% | 36,452 |
| Oct 23, 2025 | 41,440.00 | 42,690.00 | 41,350.00 | 42,550.00 | 42,550.00 | 2.04% | 68,692 |
| Oct 22, 2025 | 41,960.00 | 42,150.00 | 41,160.00 | 41,700.00 | 41,700.00 | 1.04% | 78,441 |
| Oct 21, 2025 | 42,380.00 | 42,390.00 | 41,240.00 | 41,270.00 | 41,270.00 | -1.97% | 89,092 |
| Oct 20, 2025 | 42,490.00 | 42,500.00 | 41,780.00 | 42,100.00 | 42,100.00 | 0.79% | 40,338 |
| Oct 19, 2025 | 42,570.00 | 42,820.00 | 41,320.00 | 41,770.00 | 41,770.00 | -1.14% | 27,016 |
| Oct 16, 2025 | 41,930.00 | 42,840.00 | 41,930.00 | 42,250.00 | 42,250.00 | 1.25% | 101,476 |
| Oct 15, 2025 | 42,980.00 | 43,570.00 | 41,730.00 | 41,730.00 | 41,730.00 | -2.91% | 109,355 |
| Oct 12, 2025 | 42,440.00 | 43,100.00 | 41,890.00 | 42,980.00 | 42,980.00 | 1.27% | 49,099 |
| Oct 9, 2025 | 41,770.00 | 42,980.00 | 41,770.00 | 42,440.00 | 42,440.00 | 3.79% | 74,715 |
| Oct 8, 2025 | 41,460.00 | 41,460.00 | 40,650.00 | 40,890.00 | 40,890.00 | -0.87% | 29,740 |
| Oct 5, 2025 | 41,500.00 | 41,580.00 | 40,510.00 | 41,250.00 | 41,250.00 | 3.13% | 49,665 |
| Sep 30, 2025 | 38,900.00 | 40,300.00 | 38,900.00 | 40,000.00 | 40,000.00 | 5.43% | 117,803 |
| Sep 29, 2025 | 38,990.00 | 38,990.00 | 37,860.00 | 37,940.00 | 37,940.00 | 0.03% | 62,563 |
| Sep 28, 2025 | 36,800.00 | 38,170.00 | 36,510.00 | 37,930.00 | 37,930.00 | 4.52% | 44,906 |
| Sep 25, 2025 | 36,960.00 | 37,420.00 | 36,000.00 | 36,290.00 | 36,290.00 | -0.71% | 152,183 |
| Sep 21, 2025 | 36,740.00 | 37,150.00 | 36,550.00 | 36,550.00 | 36,550.00 | -0.57% | 44,621 |
| Sep 18, 2025 | 36,790.00 | 37,360.00 | 36,170.00 | 36,760.00 | 36,760.00 | 0.27% | 113,768 |
| Sep 17, 2025 | 38,280.00 | 38,280.00 | 36,410.00 | 36,660.00 | 36,660.00 | -3.02% | 62,217 |
| Sep 16, 2025 | 38,100.00 | 38,540.00 | 37,240.00 | 37,800.00 | 37,800.00 | -1.56% | 41,681 |
| Sep 15, 2025 | 38,510.00 | 39,600.00 | 38,400.00 | 38,400.00 | 38,400.00 | -1.16% | 51,842 |
| Sep 14, 2025 | 39,020.00 | 39,100.00 | 38,300.00 | 38,850.00 | 38,850.00 | -1.02% | 16,500 |
| Sep 11, 2025 | 40,100.00 | 40,100.00 | 38,830.00 | 39,250.00 | 39,250.00 | -1.90% | 46,022 |
| Sep 10, 2025 | 40,290.00 | 40,300.00 | 39,500.00 | 40,010.00 | 40,010.00 | -0.69% | 43,014 |
| Sep 9, 2025 | 39,900.00 | 40,560.00 | 39,520.00 | 40,290.00 | 40,290.00 | 0.98% | 63,676 |
| Sep 8, 2025 | 39,900.00 | 40,680.00 | 39,590.00 | 39,900.00 | 39,900.00 | 0.40% | 33,332 |
| Sep 7, 2025 | 39,150.00 | 39,740.00 | 38,900.00 | 39,740.00 | 39,740.00 | 2.87% | 13,467 |
| Sep 4, 2025 | 37,490.00 | 39,060.00 | 37,330.00 | 38,630.00 | 38,630.00 | 3.51% | 36,050 |
| Sep 3, 2025 | 37,530.00 | 37,800.00 | 36,640.00 | 37,320.00 | 37,320.00 | 0.03% | 26,693 |
| Sep 2, 2025 | 38,450.00 | 38,690.00 | 37,080.00 | 37,310.00 | 37,310.00 | -2.64% | 62,491 |
| Sep 1, 2025 | 38,290.00 | 39,220.00 | 38,150.00 | 38,320.00 | 38,320.00 | -1.24% | 21,915 |
| Aug 31, 2025 | 39,360.00 | 39,360.00 | 38,720.00 | 38,800.00 | 38,800.00 | -1.10% | 11,360 |
| 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 | 38,370.28 | -0.44% | 38,617 |
| Aug 18, 2025 | 39,520.00 | 39,520.00 | 38,640.00 | 38,730.00 | 38,539.45 | -2.00% | 49,649 |
| Aug 17, 2025 | 38,660.00 | 39,960.00 | 38,660.00 | 39,520.00 | 39,325.56 | 1.99% | 35,592 |
| Aug 14, 2025 | 37,400.00 | 38,850.00 | 37,130.00 | 38,750.00 | 38,559.35 | 4.67% | 60,923 |
| Aug 13, 2025 | 36,680.00 | 37,590.00 | 36,530.00 | 37,020.00 | 36,837.86 | 1.42% | 26,915 |
| Aug 12, 2025 | 37,330.00 | 37,450.00 | 36,090.00 | 36,500.00 | 36,320.42 | -1.51% | 68,851 |
| Aug 11, 2025 | 36,250.00 | 37,060.00 | 36,230.00 | 37,060.00 | 36,877.66 | 2.23% | 124,281 |
| Aug 10, 2025 | 37,190.00 | 37,560.00 | 36,250.00 | 36,250.00 | 36,071.65 | -2.03% | 34,399 |
| Aug 7, 2025 | 37,360.00 | 37,550.00 | 36,890.00 | 37,000.00 | 36,817.96 | -1.44% | 228,757 |