Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,550
-620 (-1.54%)
Oct 19, 2026, 4:24 PM IDT
Melisron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 40,170.00 | 40,280.00 | 39,330.00 | 39,550.00 | 39,550.00 | 2.22% | 18,356 |
| 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 |
| Aug 20, 2026 | 40,430.00 | 41,050.00 | 40,170.00 | 40,600.00 | 40,411.33 | 0.74% | 82,055 |
| Aug 19, 2026 | 39,360.00 | 40,300.00 | 39,130.00 | 40,300.00 | 40,112.72 | 2.54% | 69,494 |
| Aug 18, 2026 | 39,030.00 | 39,300.00 | 38,550.00 | 39,300.00 | 39,117.37 | 0.26% | 33,513 |
| Aug 17, 2026 | 40,380.00 | 40,920.00 | 39,170.00 | 39,200.00 | 39,017.83 | -3.21% | 74,468 |
| Aug 14, 2026 | 40,590.00 | 41,000.00 | 40,180.00 | 40,500.00 | 40,311.79 | 0.80% | 13,644 |
| Aug 13, 2026 | 39,900.00 | 40,660.00 | 39,600.00 | 40,180.00 | 39,993.28 | -0.81% | 35,108 |
| Aug 12, 2026 | 40,210.00 | 40,600.00 | 40,000.00 | 40,510.00 | 40,321.74 | 0.27% | 157,344 |
| Aug 11, 2026 | 40,190.00 | 40,570.00 | 39,820.00 | 40,400.00 | 40,212.26 | 0.52% | 26,663 |
| Aug 10, 2026 | 39,950.00 | 40,390.00 | 39,720.00 | 40,190.00 | 40,003.23 | -0.02% | 45,483 |
| Aug 7, 2026 | 40,000.00 | 40,370.00 | 39,990.00 | 40,200.00 | 40,013.18 | 0.50% | 44,368 |
| Aug 6, 2026 | 39,720.00 | 40,160.00 | 39,030.00 | 40,000.00 | 39,814.11 | - | 166,834 |
| Aug 5, 2026 | 39,190.00 | 40,050.00 | 38,920.00 | 40,000.00 | 39,814.11 | 2.17% | 80,339 |
| Aug 4, 2026 | 39,480.00 | 39,850.00 | 38,670.00 | 39,150.00 | 38,968.06 | -1.34% | 34,646 |
| Aug 3, 2026 | 40,160.00 | 40,670.00 | 39,380.00 | 39,680.00 | 39,495.60 | -1.24% | 37,286 |