UK markets open in 50 minutes
NIKKEI 225
38,104.84 -709.72 (-1.83%) HANG SENG
17,958.27 +16.49 (+0.09%) CRUDE OIL
78.12 -0.33 (-0.42%) GOLD FUTURES
2,333.10 -16.00 (-0.68%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,294.05 +31.54 (+0.06%)
Melisron Ltd. (MLSR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Jun 2024 | 24,990.00 | 25,110.00 | 24,600.00 | 24,600.00 | 24,600.00 | 16,452 |
| 13 Jun 2024 | 24,480.00 | 25,000.00 | 24,330.00 | 24,680.00 | 24,680.00 | 85,519 |
| 10 Jun 2024 | 23,630.00 | 24,510.00 | 23,590.00 | 24,350.00 | 24,350.00 | 80,944 |
| 09 Jun 2024 | 24,010.00 | 24,260.00 | 23,610.00 | 23,950.00 | 23,950.00 | 41,223 |
| 06 Jun 2024 | 24,400.00 | 24,570.00 | 24,160.00 | 24,300.00 | 24,300.00 | 68,131 |
| 05 Jun 2024 | 25,300.00 | 25,300.00 | 24,300.00 | 24,670.00 | 24,670.00 | 45,684 |
| 04 Jun 2024 | 24,910.00 | 25,440.00 | 24,500.00 | 25,140.00 | 25,140.00 | 81,990 |
| 03 Jun 2024 | 24,640.00 | 25,490.00 | 24,380.00 | 25,240.00 | 25,240.00 | 99,559 |
| 02 Jun 2024 | 24,890.00 | 24,890.00 | 24,280.00 | 24,640.00 | 24,640.00 | 18,068 |
| 02 Jun 2024 | 168.34383 Dividend | |||||
| 30 May 2024 | 24,150.00 | 24,640.00 | 23,760.00 | 24,540.00 | 24,371.66 | 182,356 |
| 29 May 2024 | 24,710.00 | 24,920.00 | 24,540.00 | 24,650.00 | 24,480.90 | 60,244 |
| 28 May 2024 | 24,630.00 | 24,890.00 | 24,350.00 | 24,890.00 | 24,719.26 | 60,188 |
| 27 May 2024 | 24,500.00 | 24,870.00 | 24,500.00 | 24,700.00 | 24,530.56 | 25,572 |
| 26 May 2024 | 24,800.00 | 25,040.00 | 24,440.00 | 24,500.00 | 24,331.93 | 24,435 |
| 23 May 2024 | 25,120.00 | 25,120.00 | 24,480.00 | 24,480.00 | 24,312.07 | 58,927 |
| 22 May 2024 | 24,970.00 | 25,340.00 | 24,860.00 | 25,000.00 | 24,828.50 | 49,557 |
| 21 May 2024 | 25,220.00 | 25,270.00 | 24,700.00 | 24,700.00 | 24,530.56 | 62,049 |
| 20 May 2024 | 25,090.00 | 25,350.00 | 24,700.00 | 25,100.00 | 24,927.81 | 106,966 |
| 19 May 2024 | 25,600.00 | 25,630.00 | 24,860.00 | 25,090.00 | 24,917.88 | 25,267 |
| 16 May 2024 | 25,700.00 | 25,870.00 | 25,100.00 | 25,430.00 | 25,255.55 | 98,405 |
| 15 May 2024 | 26,330.00 | 26,510.00 | 25,750.00 | 25,900.00 | 25,722.33 | 82,470 |
| 12 May 2024 | 26,480.00 | 26,480.00 | 26,050.00 | 26,310.00 | 26,129.51 | 26,311 |
| 09 May 2024 | 26,290.00 | 26,550.00 | 26,200.00 | 26,380.00 | 26,199.04 | 47,759 |
| 08 May 2024 | 25,870.00 | 26,450.00 | 25,840.00 | 26,290.00 | 26,109.65 | 56,125 |
| 07 May 2024 | 25,850.00 | 25,990.00 | 25,560.00 | 25,820.00 | 25,642.88 | 96,544 |
| 06 May 2024 | 25,700.00 | 25,720.00 | 25,420.00 | 25,450.00 | 25,275.41 | 66,559 |
| 05 May 2024 | 25,890.00 | 26,100.00 | 25,630.00 | 25,890.00 | 25,712.40 | 43,469 |
| 02 May 2024 | 25,780.00 | 25,780.00 | 25,420.00 | 25,640.00 | 25,464.11 | 131,587 |
| 01 May 2024 | 25,720.00 | 25,800.00 | 25,510.00 | 25,660.00 | 25,483.97 | 27,252 |
| 30 Apr 2024 | 26,090.00 | 26,100.00 | 25,330.00 | 25,720.00 | 25,543.56 | 113,450 |
| 25 Apr 2024 | 26,010.00 | 26,150.00 | 25,550.00 | 25,610.00 | 25,434.32 | 100,193 |
| 24 Apr 2024 | 27,250.00 | 27,250.00 | 26,020.00 | 26,150.00 | 25,970.61 | 37,449 |
| 21 Apr 2024 | 26,440.00 | 26,730.00 | 25,880.00 | 26,650.00 | 26,467.18 | 34,386 |
| 18 Apr 2024 | 25,650.00 | 26,120.00 | 25,120.00 | 25,990.00 | 25,811.71 | 43,070 |
| 17 Apr 2024 | 25,850.00 | 25,990.00 | 25,300.00 | 25,350.00 | 25,176.10 | 92,788 |
| 16 Apr 2024 | 25,770.00 | 26,140.00 | 25,700.00 | 25,850.00 | 25,672.67 | 93,275 |
| 15 Apr 2024 | 26,790.00 | 26,970.00 | 25,900.00 | 26,090.00 | 25,911.02 | 73,829 |
| 14 Apr 2024 | 26,380.00 | 26,750.00 | 25,250.00 | 26,290.00 | 26,109.65 | 44,437 |
| 11 Apr 2024 | 26,200.00 | 26,310.00 | 25,760.00 | 25,980.00 | 25,801.78 | 107,609 |
| 10 Apr 2024 | 26,600.00 | 27,100.00 | 26,300.00 | 26,540.00 | 26,357.94 | 35,820 |
| 09 Apr 2024 | 26,800.00 | 27,200.00 | 26,700.00 | 26,940.00 | 26,755.19 | 73,309 |
| 08 Apr 2024 | 26,150.00 | 27,570.00 | 26,150.00 | 27,170.00 | 26,983.62 | 50,843 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 26,220.00 | 26,260.00 | 25,760.00 | 25,800.00 | 25,623.01 | 89,759 |
| 03 Apr 2024 | 26,860.00 | 26,860.00 | 26,060.00 | 26,490.00 | 26,308.28 | 80,424 |
| 02 Apr 2024 | 26,600.00 | 26,880.00 | 25,900.00 | 26,300.00 | 26,119.58 | 57,658 |
| 01 Apr 2024 | 26,900.00 | 27,040.00 | 26,540.00 | 26,600.00 | 26,417.53 | 15,906 |
| 31 Mar 2024 | 28,310.00 | 28,310.00 | 26,900.00 | 26,900.00 | 26,715.47 | 25,112 |
| 28 Mar 2024 | 27,700.00 | 27,810.00 | 27,040.00 | 27,210.00 | 27,023.34 | 103,885 |
| 27 Mar 2024 | 27,740.00 | 27,960.00 | 27,230.00 | 27,470.00 | 27,281.56 | 23,923 |
| 26 Mar 2024 | 28,010.00 | 28,080.00 | 27,500.00 | 27,760.00 | 27,569.57 | 31,702 |
| 25 Mar 2024 | 28,010.00 | 28,480.00 | 27,710.00 | 28,010.00 | 27,817.85 | 39,999 |
| 21 Mar 2024 | 28,300.00 | 28,300.00 | 27,760.00 | 28,010.00 | 27,817.85 | 52,475 |
| 20 Mar 2024 | 27,350.00 | 27,740.00 | 27,300.00 | 27,740.00 | 27,549.71 | 47,745 |
| 20 Mar 2024 | 252.51881 Dividend | |||||
| 19 Mar 2024 | 27,300.00 | 27,640.00 | 27,110.00 | 27,600.00 | 27,159.88 | 51,371 |
| 18 Mar 2024 | 27,100.00 | 27,680.00 | 26,820.00 | 27,300.00 | 26,864.66 | 45,554 |
| 17 Mar 2024 | 26,350.00 | 27,100.00 | 26,230.00 | 27,100.00 | 26,667.85 | 23,623 |
| 14 Mar 2024 | 26,310.00 | 26,980.00 | 25,910.00 | 26,370.00 | 25,949.49 | 100,700 |
| 13 Mar 2024 | 26,240.00 | 26,490.00 | 25,820.00 | 26,490.00 | 26,067.58 | 62,971 |
| 12 Mar 2024 | 26,600.00 | 26,600.00 | 25,950.00 | 26,050.00 | 25,634.60 | 51,486 |
| 11 Mar 2024 | 26,930.00 | 27,310.00 | 26,060.00 | 26,460.00 | 26,038.06 | 73,972 |
| 10 Mar 2024 | 26,470.00 | 26,640.00 | 26,370.00 | 26,500.00 | 26,077.42 | 28,931 |
| 07 Mar 2024 | 26,850.00 | 26,970.00 | 26,470.00 | 26,720.00 | 26,293.91 | 60,821 |
| 06 Mar 2024 | 26,760.00 | 26,760.00 | 26,760.00 | 26,760.00 | 26,333.27 | - |
| 05 Mar 2024 | 26,790.00 | 27,060.00 | 26,710.00 | 26,760.00 | 26,333.27 | 18,859 |
| 04 Mar 2024 | 27,350.00 | 27,360.00 | 26,700.00 | 26,900.00 | 26,471.04 | 35,981 |
| 03 Mar 2024 | 27,590.00 | 27,700.00 | 27,340.00 | 27,350.00 | 26,913.87 | 10,122 |
| 29 Feb 2024 | 27,670.00 | 27,880.00 | 27,490.00 | 27,590.00 | 27,150.04 | 62,675 |
| 28 Feb 2024 | 27,720.00 | 27,740.00 | 27,320.00 | 27,510.00 | 27,071.31 | 17,087 |
| 26 Feb 2024 | 27,890.00 | 27,890.00 | 27,150.00 | 27,480.00 | 27,041.79 | 43,690 |
| 25 Feb 2024 | 27,450.00 | 27,760.00 | 27,290.00 | 27,700.00 | 27,258.28 | 18,253 |
| 22 Feb 2024 | 26,950.00 | 27,230.00 | 26,820.00 | 26,970.00 | 26,539.92 | 63,088 |
| 21 Feb 2024 | 27,160.00 | 27,390.00 | 26,810.00 | 26,910.00 | 26,480.88 | 20,411 |
| 20 Feb 2024 | 27,060.00 | 27,480.00 | 26,790.00 | 27,160.00 | 26,726.89 | 31,001 |
| 19 Feb 2024 | 26,150.00 | 27,060.00 | 26,150.00 | 27,060.00 | 26,628.49 | 23,191 |
| 18 Feb 2024 | 26,110.00 | 26,430.00 | 26,020.00 | 26,110.00 | 25,693.64 | 9,576 |
| 15 Feb 2024 | 26,210.00 | 26,450.00 | 25,970.00 | 26,110.00 | 25,693.64 | 59,485 |
| 14 Feb 2024 | 26,780.00 | 26,780.00 | 25,930.00 | 26,210.00 | 25,792.04 | 35,049 |
| 13 Feb 2024 | 26,670.00 | 26,700.00 | 26,190.00 | 26,650.00 | 26,225.03 | 48,578 |
| 12 Feb 2024 | 26,500.00 | 26,630.00 | 26,180.00 | 26,550.00 | 26,126.62 | 18,668 |
| 11 Feb 2024 | 25,370.00 | 26,320.00 | 25,370.00 | 26,090.00 | 25,673.96 | 10,716 |
| 08 Feb 2024 | 26,420.00 | 26,420.00 | 25,830.00 | 26,100.00 | 25,683.80 | 46,304 |
| 07 Feb 2024 | 26,660.00 | 27,060.00 | 26,310.00 | 26,590.00 | 26,165.98 | 23,232 |
| 06 Feb 2024 | 26,080.00 | 26,760.00 | 25,850.00 | 26,590.00 | 26,165.98 | 52,304 |
| 05 Feb 2024 | 26,300.00 | 26,600.00 | 26,080.00 | 26,080.00 | 25,664.12 | 32,837 |
| 04 Feb 2024 | 26,690.00 | 27,170.00 | 26,250.00 | 26,300.00 | 25,880.61 | 14,457 |
| 01 Feb 2024 | 26,500.00 | 26,810.00 | 26,370.00 | 26,690.00 | 26,264.39 | 60,522 |
| 31 Jan 2024 | 26,740.00 | 27,360.00 | 26,480.00 | 26,810.00 | 26,382.48 | 35,834 |
| 30 Jan 2024 | 27,190.00 | 27,210.00 | 26,740.00 | 26,740.00 | 26,313.59 | 27,429 |
| 29 Jan 2024 | 26,750.00 | 27,550.00 | 26,490.00 | 27,310.00 | 26,874.50 | 32,622 |
| 28 Jan 2024 | 26,200.00 | 26,790.00 | 26,200.00 | 26,510.00 | 26,087.26 | 9,225 |
| 25 Jan 2024 | 26,590.00 | 26,700.00 | 26,200.00 | 26,200.00 | 25,782.20 | 122,303 |
| 24 Jan 2024 | 27,000.00 | 27,020.00 | 26,320.00 | 26,510.00 | 26,087.26 | 38,268 |
| 23 Jan 2024 | 26,930.00 | 27,000.00 | 26,490.00 | 26,640.00 | 26,215.19 | 61,694 |
| 22 Jan 2024 | 27,350.00 | 27,430.00 | 26,910.00 | 27,070.00 | 26,638.33 | 39,703 |
| 21 Jan 2024 | 27,580.00 | 27,830.00 | 26,910.00 | 27,070.00 | 26,638.33 | 9,809 |
| 18 Jan 2024 | 26,770.00 | 27,740.00 | 26,770.00 | 27,580.00 | 27,140.20 | 45,226 |
| 17 Jan 2024 | 26,400.00 | 27,070.00 | 26,400.00 | 26,770.00 | 26,343.11 | 43,197 |
| *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.