Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,460
-890 (-1.88%)
May 11, 2026, 1:55 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 46,360.00 | 47,840.00 | 46,010.00 | 47,350.00 | 47,350.00 | 2.14% | 24,374 |
| May 7, 2026 | 47,600.00 | 47,900.00 | 46,260.00 | 46,360.00 | 46,360.00 | -1.49% | 178,228 |
| May 6, 2026 | 44,530.00 | 47,180.00 | 44,530.00 | 47,060.00 | 47,060.00 | 5.14% | 67,328 |
| May 5, 2026 | 43,480.00 | 44,980.00 | 43,410.00 | 44,760.00 | 44,760.00 | 2.78% | 39,073 |
| May 4, 2026 | 43,060.00 | 43,680.00 | 42,860.00 | 43,550.00 | 43,550.00 | 1.28% | 25,657 |
| May 1, 2026 | 43,710.00 | 43,730.00 | 42,840.00 | 43,000.00 | 43,000.00 | -1.67% | 18,594 |
| Apr 30, 2026 | 42,670.00 | 43,830.00 | 42,630.00 | 43,730.00 | 43,730.00 | 0.83% | 41,601 |
| Apr 29, 2026 | 43,640.00 | 43,820.00 | 43,340.00 | 43,370.00 | 43,370.00 | -0.48% | 24,718 |
| Apr 28, 2026 | 43,680.00 | 43,760.00 | 43,100.00 | 43,580.00 | 43,580.00 | 0.35% | 20,635 |
| Apr 27, 2026 | 42,780.00 | 43,590.00 | 42,660.00 | 43,430.00 | 43,430.00 | 1.00% | 28,741 |
| Apr 24, 2026 | 43,700.00 | 43,950.00 | 42,550.00 | 43,000.00 | 43,000.00 | -2.82% | 63,970 |
| Apr 23, 2026 | 43,940.00 | 44,580.00 | 43,450.00 | 44,250.00 | 44,250.00 | 1.17% | 43,917 |
| Apr 20, 2026 | 44,250.00 | 44,480.00 | 43,440.00 | 43,740.00 | 43,740.00 | -1.97% | 29,230 |
| Apr 17, 2026 | 43,240.00 | 44,740.00 | 43,240.00 | 44,620.00 | 44,620.00 | 2.41% | 23,757 |
| Apr 16, 2026 | 43,700.00 | 44,190.00 | 43,180.00 | 43,570.00 | 43,570.00 | - | 28,211 |
| Apr 15, 2026 | 43,570.00 | 44,330.00 | 43,100.00 | 43,570.00 | 43,570.00 | -0.84% | 25,952 |
| Apr 14, 2026 | 43,200.00 | 44,300.00 | 43,190.00 | 43,940.00 | 43,940.00 | 1.85% | 43,619 |
| Apr 13, 2026 | 43,990.00 | 44,040.00 | 42,890.00 | 43,140.00 | 43,140.00 | -2.46% | 38,114 |
| Apr 10, 2026 | 42,500.00 | 44,490.00 | 42,330.00 | 44,230.00 | 44,230.00 | 4.17% | 38,011 |
| Apr 9, 2026 | 41,180.00 | 42,460.00 | 40,770.00 | 42,460.00 | 42,460.00 | 4.04% | 45,894 |
| Apr 6, 2026 | 40,050.00 | 40,870.00 | 39,750.00 | 40,810.00 | 40,810.00 | 1.90% | 22,377 |
| Apr 3, 2026 | 40,600.00 | 41,200.00 | 40,050.00 | 40,050.00 | 40,050.00 | -1.35% | 22,387 |
| Mar 31, 2026 | 39,510.00 | 41,100.00 | 39,510.00 | 40,600.00 | 40,600.00 | 1.73% | 37,239 |
| Mar 30, 2026 | 39,900.00 | 40,160.00 | 39,010.00 | 39,910.00 | 39,910.00 | -0.75% | 70,706 |
| Mar 27, 2026 | 41,300.00 | 41,720.00 | 40,210.00 | 40,210.00 | 40,210.00 | -3.69% | 89,624 |
| Mar 26, 2026 | 41,400.00 | 41,960.00 | 40,730.00 | 41,750.00 | 41,750.00 | 1.83% | 33,942 |
| Mar 25, 2026 | 42,360.00 | 42,360.00 | 40,820.00 | 41,000.00 | 41,000.00 | -2.98% | 48,097 |
| Mar 24, 2026 | 42,680.00 | 43,090.00 | 41,670.00 | 42,260.00 | 42,071.29 | -2.15% | 40,107 |
| Mar 23, 2026 | 43,470.00 | 44,320.00 | 43,190.00 | 43,190.00 | 42,997.14 | -2.29% | 63,340 |
| Mar 20, 2026 | 44,380.00 | 44,860.00 | 43,900.00 | 44,200.00 | 44,002.63 | - | 43,865 |
| Mar 19, 2026 | 43,860.00 | 45,120.00 | 43,400.00 | 44,200.00 | 44,002.63 | -0.34% | 63,375 |
| Mar 18, 2026 | 42,700.00 | 44,550.00 | 42,700.00 | 44,350.00 | 44,151.96 | 3.86% | 55,241 |
| Mar 17, 2026 | 41,250.00 | 43,100.00 | 41,180.00 | 42,700.00 | 42,509.32 | 2.45% | 40,366 |
| Mar 16, 2026 | 42,330.00 | 42,410.00 | 41,560.00 | 41,680.00 | 41,493.88 | -1.40% | 37,917 |
| Mar 13, 2026 | 41,900.00 | 42,370.00 | 41,280.00 | 42,270.00 | 42,081.25 | 0.67% | 25,193 |
| Mar 12, 2026 | 42,920.00 | 42,920.00 | 41,250.00 | 41,990.00 | 41,802.50 | -2.60% | 50,827 |
| Mar 11, 2026 | 42,690.00 | 43,960.00 | 41,970.00 | 43,110.00 | 42,917.49 | -0.44% | 50,590 |
| Mar 10, 2026 | 44,620.00 | 45,360.00 | 43,090.00 | 43,300.00 | 43,106.65 | -3.63% | 62,865 |
| Mar 9, 2026 | 45,700.00 | 46,000.00 | 44,500.00 | 44,930.00 | 44,729.37 | -2.92% | 57,618 |
| Mar 6, 2026 | 46,170.00 | 46,660.00 | 45,950.00 | 46,280.00 | 46,073.34 | 0.83% | 35,982 |
| Mar 5, 2026 | 44,510.00 | 46,540.00 | 44,400.00 | 45,900.00 | 45,695.04 | 2.91% | 120,354 |
| Mar 4, 2026 | 45,000.00 | 45,570.00 | 43,870.00 | 44,600.00 | 44,400.84 | 1.09% | 69,243 |
| Mar 2, 2026 | 44,130.00 | 45,000.00 | 43,700.00 | 44,120.00 | 43,922.98 | 3.98% | 94,831 |
| Feb 27, 2026 | 42,640.00 | 43,170.00 | 41,710.00 | 42,430.00 | 42,240.53 | -0.63% | 69,337 |
| Feb 26, 2026 | 43,210.00 | 43,440.00 | 41,760.00 | 42,700.00 | 42,509.32 | -1.13% | 109,029 |
| Feb 25, 2026 | 43,780.00 | 43,850.00 | 42,310.00 | 43,190.00 | 42,997.14 | -0.80% | 144,137 |
| Feb 24, 2026 | 44,770.00 | 44,960.00 | 43,470.00 | 43,540.00 | 43,345.57 | -3.01% | 94,476 |
| Feb 23, 2026 | 46,120.00 | 46,170.00 | 44,650.00 | 44,890.00 | 44,689.55 | -2.77% | 82,492 |
| Feb 20, 2026 | 45,700.00 | 46,380.00 | 44,890.00 | 46,170.00 | 45,963.83 | 2.35% | 95,810 |
| Feb 19, 2026 | 44,220.00 | 45,500.00 | 43,900.00 | 45,110.00 | 44,908.56 | 1.51% | 59,364 |