Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,160
-100 (-0.25%)
Jul 30, 2026, 5:29 PM IDT
Melisron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 40,500.00 | 40,690.00 | 39,860.00 | 40,260.00 | 40,260.00 | -0.81% | 35,926 |
| Jul 28, 2026 | 42,030.00 | 42,030.00 | 40,560.00 | 40,590.00 | 40,590.00 | -2.89% | 63,202 |
| Jul 27, 2026 | 41,870.00 | 42,250.00 | 40,710.00 | 41,800.00 | 41,800.00 | 2.53% | 100,057 |
| Jul 24, 2026 | 40,620.00 | 41,470.00 | 40,120.00 | 40,770.00 | 40,770.00 | -1.04% | 76,874 |
| Jul 22, 2026 | 42,000.00 | 42,820.00 | 41,200.00 | 41,200.00 | 41,200.00 | -0.48% | 90,016 |
| Jul 21, 2026 | 42,500.00 | 42,570.00 | 41,000.00 | 41,400.00 | 41,400.00 | -1.73% | 30,422 |
| Jul 20, 2026 | 41,480.00 | 42,280.00 | 41,030.00 | 42,130.00 | 42,130.00 | 1.69% | 25,754 |
| Jul 17, 2026 | 41,690.00 | 41,690.00 | 41,210.00 | 41,430.00 | 41,430.00 | -0.62% | 14,166 |
| Jul 16, 2026 | 42,890.00 | 43,210.00 | 41,420.00 | 41,690.00 | 41,690.00 | -2.80% | 33,560 |
| Jul 15, 2026 | 41,480.00 | 42,890.00 | 40,830.00 | 42,890.00 | 42,890.00 | 4.79% | 52,222 |
| Jul 14, 2026 | 41,030.00 | 41,500.00 | 40,700.00 | 40,930.00 | 40,930.00 | -1.30% | 27,189 |
| Jul 13, 2026 | 41,510.00 | 41,750.00 | 40,910.00 | 41,470.00 | 41,470.00 | -0.72% | 27,869 |
| Jul 10, 2026 | 41,950.00 | 42,340.00 | 40,140.00 | 41,770.00 | 41,770.00 | -0.43% | 20,510 |
| Jul 9, 2026 | 42,900.00 | 43,190.00 | 41,950.00 | 41,950.00 | 41,950.00 | -2.21% | 33,366 |
| Jul 8, 2026 | 43,250.00 | 43,490.00 | 41,870.00 | 42,900.00 | 42,900.00 | -1.40% | 53,526 |
| Jul 7, 2026 | 44,150.00 | 44,470.00 | 43,280.00 | 43,510.00 | 43,510.00 | -1.02% | 38,620 |
| Jul 6, 2026 | 43,750.00 | 44,800.00 | 43,750.00 | 43,960.00 | 43,960.00 | 0.83% | 53,275 |
| Jul 3, 2026 | 43,170.00 | 44,030.00 | 43,070.00 | 43,600.00 | 43,600.00 | 1.00% | 19,388 |
| Jul 2, 2026 | 43,480.00 | 43,820.00 | 42,650.00 | 43,170.00 | 43,170.00 | 0.58% | 34,359 |
| Jul 1, 2026 | 42,000.00 | 43,330.00 | 41,840.00 | 42,920.00 | 42,920.00 | 2.75% | 109,795 |
| Jun 30, 2026 | 41,880.00 | 42,920.00 | 41,280.00 | 41,770.00 | 41,770.00 | 0.17% | 87,622 |
| Jun 29, 2026 | 40,570.00 | 42,300.00 | 40,320.00 | 41,700.00 | 41,700.00 | 3.89% | 72,411 |
| Jun 26, 2026 | 40,200.00 | 40,570.00 | 39,710.00 | 40,140.00 | 40,140.00 | -0.59% | 70,186 |
| Jun 25, 2026 | 41,570.00 | 41,790.00 | 40,380.00 | 40,380.00 | 40,380.00 | -3.24% | 35,463 |
| Jun 24, 2026 | 41,160.00 | 42,170.00 | 40,480.00 | 41,730.00 | 41,730.00 | 2.99% | 80,046 |
| Jun 23, 2026 | 39,790.00 | 41,630.00 | 39,790.00 | 40,520.00 | 40,520.00 | -0.22% | 58,273 |
| Jun 22, 2026 | 41,360.00 | 41,970.00 | 40,540.00 | 40,610.00 | 40,610.00 | -0.98% | 43,123 |
| Jun 19, 2026 | 41,280.00 | 41,670.00 | 40,180.00 | 41,010.00 | 41,010.00 | -1.13% | 57,620 |
| Jun 18, 2026 | 40,880.00 | 42,230.00 | 40,310.00 | 41,480.00 | 41,480.00 | 0.46% | 53,936 |
| Jun 17, 2026 | 41,100.00 | 42,210.00 | 40,860.00 | 41,290.00 | 41,290.00 | 0.07% | 54,120 |
| Jun 16, 2026 | 40,440.00 | 41,460.00 | 40,080.00 | 41,260.00 | 41,260.00 | 1.70% | 42,551 |
| Jun 15, 2026 | 43,680.00 | 44,350.00 | 39,740.00 | 40,570.00 | 40,570.00 | -6.39% | 56,447 |
| Jun 12, 2026 | 42,380.00 | 43,570.00 | 42,380.00 | 43,340.00 | 43,340.00 | 3.66% | 19,291 |
| Jun 11, 2026 | 41,810.00 | 41,920.00 | 41,390.00 | 41,810.00 | 41,810.00 | 0.50% | 37,298 |
| Jun 10, 2026 | 41,790.00 | 42,060.00 | 40,000.00 | 41,600.00 | 41,600.00 | -0.95% | 42,947 |
| Jun 9, 2026 | 42,700.00 | 43,020.00 | 41,880.00 | 42,000.00 | 42,000.00 | -0.92% | 24,464 |
| Jun 8, 2026 | 41,350.00 | 42,860.00 | 41,350.00 | 42,390.00 | 42,390.00 | -1.03% | 26,220 |
| Jun 5, 2026 | 41,930.00 | 43,220.00 | 41,200.00 | 42,830.00 | 42,830.00 | 1.69% | 17,611 |
| Jun 4, 2026 | 42,490.00 | 42,740.00 | 41,570.00 | 42,120.00 | 42,120.00 | -0.54% | 46,458 |
| Jun 3, 2026 | 42,340.00 | 43,040.00 | 42,340.00 | 42,350.00 | 42,350.00 | -1.83% | 37,989 |
| Jun 2, 2026 | 42,770.00 | 43,710.00 | 42,130.00 | 43,140.00 | 43,140.00 | 0.09% | 50,477 |
| Jun 1, 2026 | 44,230.00 | 45,100.00 | 42,990.00 | 43,100.00 | 43,100.00 | -3.04% | 47,380 |
| 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 |