Melisron Ltd. (TLV:MLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,420
-410 (-0.96%)
Sep 8, 2026, 5:27 PM IDT
Melisron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 40,212.25 | 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 |
| Jul 31, 2026 | 40,070.00 | 40,650.00 | 40,030.00 | 40,180.00 | 39,993.28 | 0.05% | 28,303 |
| Jul 30, 2026 | 40,200.00 | 40,600.00 | 39,650.00 | 40,160.00 | 39,973.37 | -0.25% | 28,470 |
| Jul 29, 2026 | 40,500.00 | 40,690.00 | 39,860.00 | 40,260.00 | 40,072.91 | -0.81% | 35,926 |
| Jul 28, 2026 | 42,030.00 | 42,030.00 | 40,560.00 | 40,590.00 | 40,401.37 | -2.89% | 63,202 |
| Jul 27, 2026 | 41,870.00 | 42,250.00 | 40,710.00 | 41,800.00 | 41,605.75 | 2.53% | 100,057 |
| Jul 24, 2026 | 40,620.00 | 41,470.00 | 40,120.00 | 40,770.00 | 40,580.54 | -1.04% | 76,874 |
| Jul 22, 2026 | 42,000.00 | 42,820.00 | 41,200.00 | 41,200.00 | 41,008.54 | -0.48% | 90,016 |
| Jul 21, 2026 | 42,500.00 | 42,570.00 | 41,000.00 | 41,400.00 | 41,207.61 | -1.73% | 30,422 |
| Jul 20, 2026 | 41,480.00 | 42,280.00 | 41,030.00 | 42,130.00 | 41,934.22 | 1.69% | 25,754 |
| Jul 17, 2026 | 41,690.00 | 41,690.00 | 41,210.00 | 41,430.00 | 41,237.47 | -0.62% | 14,166 |
| Jul 16, 2026 | 42,890.00 | 43,210.00 | 41,420.00 | 41,690.00 | 41,496.26 | -2.80% | 33,560 |
| Jul 15, 2026 | 41,480.00 | 42,890.00 | 40,830.00 | 42,890.00 | 42,690.68 | 4.79% | 52,222 |
| Jul 14, 2026 | 41,030.00 | 41,500.00 | 40,700.00 | 40,930.00 | 40,739.79 | -1.30% | 27,189 |
| Jul 13, 2026 | 41,510.00 | 41,750.00 | 40,910.00 | 41,470.00 | 41,277.28 | -0.72% | 27,869 |
| Jul 10, 2026 | 41,950.00 | 42,340.00 | 40,140.00 | 41,770.00 | 41,575.89 | -0.43% | 20,510 |
| Jul 9, 2026 | 42,900.00 | 43,190.00 | 41,950.00 | 41,950.00 | 41,755.05 | -2.21% | 33,366 |
| Jul 8, 2026 | 43,250.00 | 43,490.00 | 41,870.00 | 42,900.00 | 42,700.64 | -1.40% | 53,526 |
| Jul 7, 2026 | 44,150.00 | 44,470.00 | 43,280.00 | 43,510.00 | 43,307.80 | -1.02% | 38,620 |
| Jul 6, 2026 | 43,750.00 | 44,800.00 | 43,750.00 | 43,960.00 | 43,755.71 | 0.83% | 53,275 |
| Jul 3, 2026 | 43,170.00 | 44,030.00 | 43,070.00 | 43,600.00 | 43,397.38 | 1.00% | 19,388 |
| Jul 2, 2026 | 43,480.00 | 43,820.00 | 42,650.00 | 43,170.00 | 42,969.38 | 0.58% | 34,359 |
| Jul 1, 2026 | 42,000.00 | 43,330.00 | 41,840.00 | 42,920.00 | 42,720.54 | 2.75% | 109,795 |
| Jun 30, 2026 | 41,880.00 | 42,920.00 | 41,280.00 | 41,770.00 | 41,575.89 | 0.17% | 87,622 |