Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,010
-470 (-1.13%)
Jun 19, 2026, 1:44 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 41,280.00 | 41,670.00 | 40,580.00 | 41,440.00 | - | -0.10% | 11,791 |
| 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 |
| 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 |