Melisron Ltd. (MLSR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 25,120.00 | 25,120.00 | 24,480.00 | 24,480.00 | 24,480.00 | 58,927 |
| 22 May 2024 | 24,970.00 | 25,340.00 | 24,860.00 | 25,000.00 | 25,000.00 | 49,557 |
| 21 May 2024 | 25,220.00 | 25,270.00 | 24,700.00 | 24,700.00 | 24,700.00 | 62,049 |
| 20 May 2024 | 25,090.00 | 25,350.00 | 24,700.00 | 25,100.00 | 25,100.00 | 106,966 |
| 19 May 2024 | 25,430.00 | 25,430.00 | 25,430.00 | 25,430.00 | 25,430.00 | - |
| 16 May 2024 | 25,700.00 | 25,870.00 | 25,100.00 | 25,430.00 | 25,430.00 | 98,405 |
| 15 May 2024 | 26,330.00 | 26,510.00 | 25,750.00 | 25,900.00 | 25,900.00 | 82,470 |
| 12 May 2024 | 26,480.00 | 26,480.00 | 26,050.00 | 26,310.00 | 26,310.00 | 26,311 |
| 09 May 2024 | 26,290.00 | 26,550.00 | 26,200.00 | 26,380.00 | 26,380.00 | 47,759 |
| 08 May 2024 | 25,870.00 | 26,450.00 | 25,840.00 | 26,290.00 | 26,290.00 | 56,125 |
| 07 May 2024 | 25,850.00 | 25,990.00 | 25,560.00 | 25,820.00 | 25,820.00 | 96,544 |
| 06 May 2024 | 25,700.00 | 25,720.00 | 25,420.00 | 25,450.00 | 25,450.00 | 66,559 |
| 05 May 2024 | 25,890.00 | 26,100.00 | 25,630.00 | 25,890.00 | 25,890.00 | 43,469 |
| 02 May 2024 | 25,780.00 | 25,780.00 | 25,420.00 | 25,640.00 | 25,640.00 | 131,587 |
| 01 May 2024 | 25,720.00 | 25,800.00 | 25,510.00 | 25,660.00 | 25,660.00 | 27,252 |
| 30 Apr 2024 | 26,090.00 | 26,100.00 | 25,330.00 | 25,720.00 | 25,720.00 | 113,450 |
| 25 Apr 2024 | 26,010.00 | 26,150.00 | 25,550.00 | 25,610.00 | 25,610.00 | 100,193 |
| 24 Apr 2024 | 27,250.00 | 27,250.00 | 26,020.00 | 26,150.00 | 26,150.00 | 37,449 |
| 21 Apr 2024 | 26,440.00 | 26,730.00 | 25,880.00 | 26,650.00 | 26,650.00 | 34,386 |
| 18 Apr 2024 | 25,650.00 | 26,120.00 | 25,120.00 | 25,990.00 | 25,990.00 | 43,070 |
| 17 Apr 2024 | 25,850.00 | 25,990.00 | 25,300.00 | 25,350.00 | 25,350.00 | 92,788 |
| 16 Apr 2024 | 25,770.00 | 26,140.00 | 25,700.00 | 25,850.00 | 25,850.00 | 93,275 |
| 15 Apr 2024 | 26,790.00 | 26,970.00 | 25,900.00 | 26,090.00 | 26,090.00 | 73,829 |
| 14 Apr 2024 | 26,380.00 | 26,750.00 | 25,250.00 | 26,290.00 | 26,290.00 | 44,437 |
| 11 Apr 2024 | 26,200.00 | 26,310.00 | 25,760.00 | 25,980.00 | 25,980.00 | 107,609 |
| 10 Apr 2024 | 26,600.00 | 27,100.00 | 26,300.00 | 26,540.00 | 26,540.00 | 35,820 |
| 09 Apr 2024 | 26,800.00 | 27,200.00 | 26,700.00 | 26,940.00 | 26,940.00 | 73,309 |
| 08 Apr 2024 | 26,150.00 | 27,570.00 | 26,150.00 | 27,170.00 | 27,170.00 | 50,843 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 26,220.00 | 26,260.00 | 25,760.00 | 25,800.00 | 25,800.00 | 89,759 |
| 03 Apr 2024 | 26,860.00 | 26,860.00 | 26,060.00 | 26,490.00 | 26,490.00 | 80,424 |
| 02 Apr 2024 | 26,600.00 | 26,880.00 | 25,900.00 | 26,300.00 | 26,300.00 | 57,658 |
| 01 Apr 2024 | 26,900.00 | 27,040.00 | 26,540.00 | 26,600.00 | 26,600.00 | 15,906 |
| 31 Mar 2024 | 28,310.00 | 28,310.00 | 26,900.00 | 26,900.00 | 26,900.00 | 25,112 |
| 28 Mar 2024 | 27,700.00 | 27,810.00 | 27,040.00 | 27,210.00 | 27,210.00 | 103,885 |
| 27 Mar 2024 | 27,740.00 | 27,960.00 | 27,230.00 | 27,470.00 | 27,470.00 | 23,923 |
| 26 Mar 2024 | 28,010.00 | 28,080.00 | 27,500.00 | 27,760.00 | 27,760.00 | 31,702 |
| 25 Mar 2024 | 28,010.00 | 28,480.00 | 27,710.00 | 28,010.00 | 28,010.00 | 39,999 |
| 21 Mar 2024 | 28,300.00 | 28,300.00 | 27,760.00 | 28,010.00 | 28,010.00 | 52,475 |
| 20 Mar 2024 | 27,350.00 | 27,740.00 | 27,300.00 | 27,740.00 | 27,740.00 | 47,745 |
| 20 Mar 2024 | 252.51881 Dividend | |||||
| 19 Mar 2024 | 27,300.00 | 27,640.00 | 27,110.00 | 27,600.00 | 27,347.48 | 51,371 |
| 18 Mar 2024 | 27,100.00 | 27,680.00 | 26,820.00 | 27,300.00 | 27,050.22 | 45,554 |
| 17 Mar 2024 | 26,350.00 | 27,100.00 | 26,230.00 | 27,100.00 | 26,852.05 | 23,623 |
| 14 Mar 2024 | 26,310.00 | 26,980.00 | 25,910.00 | 26,370.00 | 26,128.73 | 100,700 |
| 13 Mar 2024 | 26,240.00 | 26,490.00 | 25,820.00 | 26,490.00 | 26,247.64 | 62,971 |
| 12 Mar 2024 | 26,600.00 | 26,600.00 | 25,950.00 | 26,050.00 | 25,811.66 | 51,486 |
| 11 Mar 2024 | 26,930.00 | 27,310.00 | 26,060.00 | 26,460.00 | 26,217.91 | 73,972 |
| 10 Mar 2024 | 26,470.00 | 26,640.00 | 26,370.00 | 26,500.00 | 26,257.54 | 28,931 |
| 07 Mar 2024 | 26,850.00 | 26,970.00 | 26,470.00 | 26,720.00 | 26,475.53 | 60,821 |
| 06 Mar 2024 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 26,515.17 | - |
| 05 Mar 2024 | 26,790.00 | 27,060.00 | 26,710.00 | 26,760.00 | 26,515.17 | 18,859 |
| 04 Mar 2024 | 27,350.00 | 27,360.00 | 26,700.00 | 26,900.00 | 26,653.88 | 35,981 |
| 03 Mar 2024 | 27,590.00 | 27,700.00 | 27,340.00 | 27,350.00 | 27,099.77 | 10,122 |
| 29 Feb 2024 | 27,670.00 | 27,880.00 | 27,490.00 | 27,590.00 | 27,337.57 | 62,675 |
| 28 Feb 2024 | 27,720.00 | 27,740.00 | 27,320.00 | 27,510.00 | 27,258.30 | 17,087 |
| 26 Feb 2024 | 27,890.00 | 27,890.00 | 27,150.00 | 27,480.00 | 27,228.58 | 43,690 |
| 25 Feb 2024 | 27,450.00 | 27,760.00 | 27,290.00 | 27,700.00 | 27,446.57 | 18,253 |
| 22 Feb 2024 | 26,950.00 | 27,230.00 | 26,820.00 | 26,970.00 | 26,723.24 | 63,088 |
| 21 Feb 2024 | 27,160.00 | 27,390.00 | 26,810.00 | 26,910.00 | 26,663.79 | 20,411 |
| 20 Feb 2024 | 27,060.00 | 27,480.00 | 26,790.00 | 27,160.00 | 26,911.51 | 31,001 |
| 19 Feb 2024 | 26,150.00 | 27,060.00 | 26,150.00 | 27,060.00 | 26,812.42 | 23,191 |
| 18 Feb 2024 | 26,110.00 | 26,430.00 | 26,020.00 | 26,110.00 | 25,871.11 | 9,576 |
| 15 Feb 2024 | 26,210.00 | 26,450.00 | 25,970.00 | 26,110.00 | 25,871.11 | 59,485 |
| 14 Feb 2024 | 26,780.00 | 26,780.00 | 25,930.00 | 26,210.00 | 25,970.20 | 35,049 |
| 13 Feb 2024 | 26,670.00 | 26,700.00 | 26,190.00 | 26,650.00 | 26,406.17 | 48,578 |
| 12 Feb 2024 | 26,500.00 | 26,630.00 | 26,180.00 | 26,550.00 | 26,307.09 | 18,668 |
| 11 Feb 2024 | 25,370.00 | 26,320.00 | 25,370.00 | 26,090.00 | 25,851.30 | 10,716 |
| 08 Feb 2024 | 26,420.00 | 26,420.00 | 25,830.00 | 26,100.00 | 25,861.21 | 46,304 |
| 07 Feb 2024 | 26,660.00 | 27,060.00 | 26,310.00 | 26,590.00 | 26,346.72 | 23,232 |
| 06 Feb 2024 | 26,080.00 | 26,760.00 | 25,850.00 | 26,590.00 | 26,346.72 | 52,304 |
| 05 Feb 2024 | 26,300.00 | 26,600.00 | 26,080.00 | 26,080.00 | 25,841.39 | 32,837 |
| 04 Feb 2024 | 26,690.00 | 27,170.00 | 26,250.00 | 26,300.00 | 26,059.38 | 14,457 |
| 01 Feb 2024 | 26,500.00 | 26,810.00 | 26,370.00 | 26,690.00 | 26,445.81 | 60,522 |
| 31 Jan 2024 | 26,740.00 | 27,360.00 | 26,480.00 | 26,810.00 | 26,564.71 | 35,834 |
| 30 Jan 2024 | 27,190.00 | 27,210.00 | 26,740.00 | 26,740.00 | 26,495.35 | 27,429 |
| 29 Jan 2024 | 26,750.00 | 27,550.00 | 26,490.00 | 27,310.00 | 27,060.13 | 32,622 |
| 28 Jan 2024 | 26,200.00 | 26,790.00 | 26,200.00 | 26,510.00 | 26,267.45 | 9,225 |
| 25 Jan 2024 | 26,590.00 | 26,700.00 | 26,200.00 | 26,200.00 | 25,960.29 | 122,303 |
| 24 Jan 2024 | 27,000.00 | 27,020.00 | 26,320.00 | 26,510.00 | 26,267.45 | 38,268 |
| 23 Jan 2024 | 26,930.00 | 27,000.00 | 26,490.00 | 26,640.00 | 26,396.26 | 61,694 |
| 22 Jan 2024 | 27,350.00 | 27,430.00 | 26,910.00 | 27,070.00 | 26,822.33 | 39,703 |
| 21 Jan 2024 | 27,580.00 | 27,830.00 | 26,910.00 | 27,070.00 | 26,822.33 | 9,809 |
| 18 Jan 2024 | 26,770.00 | 27,740.00 | 26,770.00 | 27,580.00 | 27,327.66 | 45,226 |
| 17 Jan 2024 | 26,400.00 | 27,070.00 | 26,400.00 | 26,770.00 | 26,525.07 | 43,197 |
| 16 Jan 2024 | 27,570.00 | 27,700.00 | 26,500.00 | 26,660.00 | 26,416.08 | 87,948 |
| 15 Jan 2024 | 27,830.00 | 28,160.00 | 27,620.00 | 27,750.00 | 27,496.11 | 25,279 |
| 14 Jan 2024 | 27,970.00 | 28,250.00 | 27,710.00 | 27,830.00 | 27,575.38 | 9,987 |
| 11 Jan 2024 | 28,100.00 | 28,500.00 | 27,900.00 | 27,970.00 | 27,714.10 | 25,272 |
| 10 Jan 2024 | 28,530.00 | 28,700.00 | 27,900.00 | 28,120.00 | 27,862.72 | 37,632 |
| 09 Jan 2024 | 28,450.00 | 28,750.00 | 28,160.00 | 28,530.00 | 28,268.97 | 47,915 |
| 08 Jan 2024 | 28,800.00 | 28,800.00 | 27,800.00 | 28,340.00 | 28,080.71 | 68,998 |
| 07 Jan 2024 | 28,850.00 | 28,850.00 | 28,420.00 | 28,530.00 | 28,268.97 | 7,065 |
| 04 Jan 2024 | 29,080.00 | 29,170.00 | 28,650.00 | 28,850.00 | 28,586.04 | 48,909 |
| 03 Jan 2024 | 28,870.00 | 29,230.00 | 28,670.00 | 28,800.00 | 28,536.50 | 59,770 |
| 02 Jan 2024 | 29,570.00 | 29,670.00 | 28,820.00 | 29,000.00 | 28,734.67 | 54,311 |
| 01 Jan 2024 | 28,100.00 | 29,440.00 | 27,700.00 | 29,440.00 | 29,170.65 | 142,993 |
| 31 Dec 2023 | 28,270.00 | 28,380.00 | 27,970.00 | 28,100.00 | 27,842.91 | 25,609 |
| 28 Dec 2023 | 28,070.00 | 28,270.00 | 27,600.00 | 28,000.00 | 27,743.82 | 126,672 |
| 27 Dec 2023 | 27,400.00 | 28,020.00 | 27,150.00 | 27,850.00 | 27,595.19 | 54,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.