Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,450
-670 (-1.48%)
May 29, 2026, 1:49 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 44,470.00 | 45,070.00 | 44,150.00 | 44,450.00 | 44,450.00 | -1.07% | 89,699 |
| May 28, 2026 | 44,760.00 | 46,120.00 | 44,760.00 | 45,120.00 | 44,931.32 | -0.92% | 36,154 |
| May 27, 2026 | 44,550.00 | 45,790.00 | 44,470.00 | 45,540.00 | 45,349.57 | 1.99% | 35,662 |
| May 26, 2026 | 44,170.00 | 44,810.00 | 43,830.00 | 44,650.00 | 44,463.29 | 0.79% | 28,660 |
| May 25, 2026 | 43,450.00 | 44,620.00 | 43,420.00 | 44,300.00 | 44,114.75 | 4.06% | 25,666 |
| May 20, 2026 | 43,060.00 | 43,120.00 | 41,760.00 | 42,570.00 | 42,391.99 | 0.07% | 33,684 |
| May 19, 2026 | 41,800.00 | 43,260.00 | 41,800.00 | 42,540.00 | 42,362.11 | - | 42,245 |
| May 18, 2026 | 42,690.00 | 42,970.00 | 41,570.00 | 42,540.00 | 42,362.11 | -1.18% | 32,864 |
| May 15, 2026 | 43,600.00 | 43,860.00 | 42,600.00 | 43,050.00 | 42,869.98 | -2.31% | 17,920 |
| May 14, 2026 | 44,670.00 | 45,160.00 | 43,590.00 | 44,070.00 | 43,885.71 | -1.85% | 27,203 |
| May 13, 2026 | 45,990.00 | 46,720.00 | 44,160.00 | 44,900.00 | 44,712.24 | -2.03% | 41,114 |
| May 12, 2026 | 45,350.00 | 46,240.00 | 45,050.00 | 45,830.00 | 45,638.35 | -0.37% | 21,961 |
| May 11, 2026 | 47,350.00 | 47,770.00 | 45,860.00 | 46,000.00 | 45,807.64 | -2.85% | 31,223 |
| May 8, 2026 | 46,360.00 | 47,840.00 | 46,010.00 | 47,350.00 | 47,152.00 | 2.14% | 24,374 |
| May 7, 2026 | 47,600.00 | 47,900.00 | 46,260.00 | 46,360.00 | 46,166.14 | -1.49% | 178,228 |
| May 6, 2026 | 44,530.00 | 47,180.00 | 44,530.00 | 47,060.00 | 46,863.21 | 5.14% | 67,328 |
| May 5, 2026 | 43,480.00 | 44,980.00 | 43,410.00 | 44,760.00 | 44,572.83 | 2.78% | 39,073 |
| May 4, 2026 | 43,060.00 | 43,680.00 | 42,860.00 | 43,550.00 | 43,367.89 | 1.28% | 25,657 |
| May 1, 2026 | 43,710.00 | 43,730.00 | 42,840.00 | 43,000.00 | 42,820.19 | -1.67% | 18,594 |
| Apr 30, 2026 | 42,670.00 | 43,830.00 | 42,630.00 | 43,730.00 | 43,547.13 | 0.83% | 41,601 |
| Apr 29, 2026 | 43,640.00 | 43,820.00 | 43,340.00 | 43,370.00 | 43,188.64 | -0.48% | 24,718 |
| Apr 28, 2026 | 43,680.00 | 43,760.00 | 43,100.00 | 43,580.00 | 43,397.76 | 0.35% | 20,635 |
| Apr 27, 2026 | 42,780.00 | 43,590.00 | 42,660.00 | 43,430.00 | 43,248.39 | 1.00% | 28,741 |
| Apr 24, 2026 | 43,700.00 | 43,950.00 | 42,550.00 | 43,000.00 | 42,820.19 | -2.82% | 63,970 |
| Apr 23, 2026 | 43,940.00 | 44,580.00 | 43,450.00 | 44,250.00 | 44,064.96 | 1.17% | 43,917 |
| Apr 20, 2026 | 44,250.00 | 44,480.00 | 43,440.00 | 43,740.00 | 43,557.09 | -1.97% | 29,230 |
| Apr 17, 2026 | 43,240.00 | 44,740.00 | 43,240.00 | 44,620.00 | 44,433.41 | 2.41% | 23,757 |
| Apr 16, 2026 | 43,700.00 | 44,190.00 | 43,180.00 | 43,570.00 | 43,387.80 | - | 28,211 |
| Apr 15, 2026 | 43,570.00 | 44,330.00 | 43,100.00 | 43,570.00 | 43,387.80 | -0.84% | 25,952 |
| Apr 14, 2026 | 43,200.00 | 44,300.00 | 43,190.00 | 43,940.00 | 43,756.26 | 1.85% | 43,619 |
| Apr 13, 2026 | 43,990.00 | 44,040.00 | 42,890.00 | 43,140.00 | 42,959.60 | -2.46% | 38,114 |
| Apr 10, 2026 | 42,500.00 | 44,490.00 | 42,330.00 | 44,230.00 | 44,045.04 | 4.17% | 38,011 |
| Apr 9, 2026 | 41,180.00 | 42,460.00 | 40,770.00 | 42,460.00 | 42,282.45 | 4.04% | 45,894 |
| Apr 6, 2026 | 40,050.00 | 40,870.00 | 39,750.00 | 40,810.00 | 40,639.35 | 1.90% | 22,377 |
| Apr 3, 2026 | 40,600.00 | 41,200.00 | 40,050.00 | 40,050.00 | 39,882.52 | -1.35% | 22,387 |
| Mar 31, 2026 | 39,510.00 | 41,100.00 | 39,510.00 | 40,600.00 | 40,430.22 | 1.73% | 37,239 |
| Mar 30, 2026 | 39,900.00 | 40,160.00 | 39,010.00 | 39,910.00 | 39,743.11 | -0.75% | 70,706 |
| Mar 27, 2026 | 41,300.00 | 41,720.00 | 40,210.00 | 40,210.00 | 40,041.85 | -3.69% | 89,624 |
| Mar 26, 2026 | 41,400.00 | 41,960.00 | 40,730.00 | 41,750.00 | 41,575.41 | 1.83% | 33,942 |
| Mar 25, 2026 | 42,360.00 | 42,360.00 | 40,820.00 | 41,000.00 | 40,828.55 | -2.55% | 48,097 |
| Mar 24, 2026 | 42,680.00 | 43,090.00 | 41,670.00 | 42,260.00 | 41,895.36 | -2.15% | 40,107 |
| Mar 23, 2026 | 43,470.00 | 44,320.00 | 43,190.00 | 43,190.00 | 42,817.34 | -2.29% | 63,340 |
| Mar 20, 2026 | 44,380.00 | 44,860.00 | 43,900.00 | 44,200.00 | 43,818.62 | - | 43,865 |
| Mar 19, 2026 | 43,860.00 | 45,120.00 | 43,400.00 | 44,200.00 | 43,818.62 | -0.34% | 63,375 |
| Mar 18, 2026 | 42,700.00 | 44,550.00 | 42,700.00 | 44,350.00 | 43,967.33 | 3.86% | 55,241 |
| Mar 17, 2026 | 41,250.00 | 43,100.00 | 41,180.00 | 42,700.00 | 42,331.56 | 2.45% | 40,366 |
| Mar 16, 2026 | 42,330.00 | 42,410.00 | 41,560.00 | 41,680.00 | 41,320.37 | -1.40% | 37,917 |
| Mar 13, 2026 | 41,900.00 | 42,370.00 | 41,280.00 | 42,270.00 | 41,905.27 | 0.67% | 25,193 |
| Mar 12, 2026 | 42,920.00 | 42,920.00 | 41,250.00 | 41,990.00 | 41,627.69 | -2.60% | 50,827 |
| Mar 11, 2026 | 42,690.00 | 43,960.00 | 41,970.00 | 43,110.00 | 42,738.03 | -0.44% | 50,590 |