Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,710
+1,260 (3.36%)
Nov 6, 2026, 1:49 PM IST
Melisron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37,150.00 | 39,220.00 | 37,150.00 | 38,710.00 | 38,710.00 | 3.36% | 39,245 |
| Nov 5, 2026 | 37,650.00 | 38,250.00 | 37,110.00 | 37,450.00 | 37,450.00 | -1.63% | 162,715 |
| Nov 4, 2026 | 38,930.00 | 39,200.00 | 37,720.00 | 38,070.00 | 38,070.00 | -2.43% | 43,970 |
| Nov 3, 2026 | 39,120.00 | 39,460.00 | 38,710.00 | 39,020.00 | 39,020.00 | -1.32% | 29,586 |
| Nov 2, 2026 | 39,140.00 | 39,580.00 | 38,960.00 | 39,540.00 | 39,540.00 | 1.02% | 33,049 |
| Oct 30, 2026 | 39,190.00 | 39,520.00 | 38,890.00 | 39,140.00 | 39,140.00 | -1.66% | 30,572 |
| Oct 29, 2026 | 39,310.00 | 40,100.00 | 38,990.00 | 39,800.00 | 39,800.00 | 0.13% | 60,090 |
| Oct 28, 2026 | 40,550.00 | 41,000.00 | 38,820.00 | 39,750.00 | 39,750.00 | -4.95% | 119,581 |
| Oct 26, 2026 | 40,310.00 | 42,320.00 | 40,310.00 | 41,820.00 | 41,820.00 | 2.88% | 75,818 |
| Oct 23, 2026 | 40,030.00 | 40,650.00 | 39,760.00 | 40,650.00 | 40,650.00 | 1.55% | 48,424 |
| Oct 22, 2026 | 40,400.00 | 40,480.00 | 39,970.00 | 40,030.00 | 40,030.00 | -1.74% | 108,428 |
| Oct 21, 2026 | 40,070.00 | 40,980.00 | 39,930.00 | 40,740.00 | 40,740.00 | 1.93% | 52,753 |
| Oct 20, 2026 | 39,450.00 | 40,300.00 | 39,440.00 | 39,970.00 | 39,970.00 | 1.19% | 28,807 |
| Oct 19, 2026 | 40,170.00 | 40,280.00 | 39,330.00 | 39,500.00 | 39,500.00 | -1.67% | 26,076 |
| Oct 16, 2026 | 39,040.00 | 40,290.00 | 39,040.00 | 40,170.00 | 40,170.00 | 3.83% | 36,601 |
| Oct 15, 2026 | 38,190.00 | 39,170.00 | 38,150.00 | 38,690.00 | 38,690.00 | 1.79% | 32,896 |
| Oct 14, 2026 | 38,150.00 | 38,390.00 | 37,500.00 | 38,010.00 | 38,010.00 | 0.03% | 95,529 |
| Oct 13, 2026 | 37,560.00 | 38,170.00 | 37,320.00 | 38,000.00 | 38,000.00 | 1.39% | 54,116 |
| Oct 12, 2026 | 36,520.00 | 37,570.00 | 35,890.00 | 37,480.00 | 37,480.00 | 2.57% | 63,711 |
| Oct 9, 2026 | 35,920.00 | 36,820.00 | 35,920.00 | 36,540.00 | 36,540.00 | 1.73% | 15,469 |
| Oct 8, 2026 | 35,770.00 | 36,460.00 | 35,570.00 | 35,920.00 | 35,920.00 | 0.03% | 67,322 |
| Oct 7, 2026 | 36,890.00 | 37,300.00 | 35,280.00 | 35,910.00 | 35,910.00 | -2.66% | 46,196 |
| Oct 6, 2026 | 37,040.00 | 37,130.00 | 36,670.00 | 36,890.00 | 36,890.00 | -0.22% | 79,419 |
| Oct 5, 2026 | 37,830.00 | 37,830.00 | 36,670.00 | 36,970.00 | 36,970.00 | -1.41% | 48,728 |
| Oct 1, 2026 | 38,010.00 | 38,410.00 | 37,430.00 | 37,500.00 | 37,500.00 | -1.21% | 54,043 |
| Sep 30, 2026 | 38,400.00 | 38,810.00 | 37,850.00 | 37,960.00 | 37,960.00 | -1.66% | 114,882 |
| Sep 29, 2026 | 38,010.00 | 38,690.00 | 37,730.00 | 38,600.00 | 38,600.00 | 1.58% | 49,121 |
| Sep 28, 2026 | 38,530.00 | 38,670.00 | 37,770.00 | 38,000.00 | 38,000.00 | -2.36% | 34,684 |
| Sep 24, 2026 | 39,500.00 | 39,960.00 | 38,710.00 | 38,920.00 | 38,920.00 | -2.92% | 62,993 |
| Sep 23, 2026 | 40,280.00 | 40,640.00 | 39,600.00 | 40,090.00 | 40,090.00 | -0.91% | 43,009 |
| Sep 22, 2026 | 40,410.00 | 41,060.00 | 40,070.00 | 40,460.00 | 40,460.00 | -0.10% | 66,649 |
| Sep 17, 2026 | 40,850.00 | 41,050.00 | 40,330.00 | 40,500.00 | 40,500.00 | -0.64% | 58,409 |
| Sep 16, 2026 | 40,540.00 | 40,970.00 | 40,410.00 | 40,760.00 | 40,760.00 | 0.34% | 39,184 |
| Sep 15, 2026 | 40,890.00 | 40,920.00 | 39,820.00 | 40,620.00 | 40,620.00 | -0.66% | 34,467 |
| Sep 14, 2026 | 41,000.00 | 41,070.00 | 40,380.00 | 40,890.00 | 40,890.00 | -0.94% | 45,731 |
| Sep 10, 2026 | 42,330.00 | 42,620.00 | 41,030.00 | 41,280.00 | 41,280.00 | -2.34% | 58,983 |
| Sep 9, 2026 | 42,630.00 | 42,840.00 | 41,910.00 | 42,270.00 | 42,270.00 | -0.35% | 22,672 |
| Sep 8, 2026 | 42,850.00 | 42,850.00 | 41,750.00 | 42,420.00 | 42,420.00 | -0.96% | 46,992 |
| Sep 7, 2026 | 43,730.00 | 43,730.00 | 42,080.00 | 42,830.00 | 42,830.00 | -1.27% | 28,156 |
| Sep 4, 2026 | 43,580.00 | 43,820.00 | 43,200.00 | 43,380.00 | 43,380.00 | -0.05% | 22,984 |
| Sep 3, 2026 | 42,630.00 | 43,830.00 | 42,370.00 | 43,400.00 | 43,400.00 | 1.71% | 90,650 |
| Sep 2, 2026 | 41,760.00 | 42,890.00 | 41,440.00 | 42,670.00 | 42,670.00 | 2.01% | 93,686 |
| Sep 1, 2026 | 40,620.00 | 41,890.00 | 40,320.00 | 41,830.00 | 41,830.00 | 2.52% | 63,217 |
| Aug 31, 2026 | 41,090.00 | 41,090.00 | 40,380.00 | 40,800.00 | 40,800.00 | -0.71% | 23,910 |
| Aug 28, 2026 | 40,760.00 | 41,190.00 | 40,430.00 | 41,090.00 | 41,090.00 | -0.22% | 50,237 |
| Aug 27, 2026 | 40,990.00 | 41,180.00 | 40,390.00 | 41,180.00 | 41,180.00 | 0.81% | 41,734 |
| Aug 26, 2026 | 40,550.00 | 40,980.00 | 40,270.00 | 40,850.00 | 40,850.00 | -0.22% | 25,185 |
| Aug 25, 2026 | 40,560.00 | 41,160.00 | 40,480.00 | 40,940.00 | 40,940.00 | 0.94% | 18,526 |
| Aug 24, 2026 | 40,780.00 | 40,890.00 | 40,240.00 | 40,560.00 | 40,560.00 | -0.39% | 22,761 |
| Aug 21, 2026 | 40,570.00 | 40,970.00 | 39,230.00 | 40,720.00 | 40,720.00 | 0.76% | 27,266 |