Melisron Ltd. (TLV:MLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 44,930
-1,350 (-2.92%)
Mar 9, 2026, 5:28 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,170.00 | 46,660.00 | 45,950.00 | 46,280.00 | 46,280.00 | 0.83% | 35,982 |
| Mar 5, 2026 | 44,510.00 | 46,540.00 | 44,400.00 | 45,900.00 | 45,900.00 | 2.91% | 120,354 |
| Mar 4, 2026 | 45,000.00 | 45,570.00 | 43,870.00 | 44,600.00 | 44,600.00 | 1.09% | 69,243 |
| Mar 2, 2026 | 44,130.00 | 45,000.00 | 43,700.00 | 44,120.00 | 44,120.00 | 3.98% | 94,831 |
| Feb 27, 2026 | 42,640.00 | 43,170.00 | 41,710.00 | 42,430.00 | 42,430.00 | -0.63% | 69,337 |
| Feb 26, 2026 | 43,210.00 | 43,440.00 | 41,760.00 | 42,700.00 | 42,700.00 | -1.13% | 109,029 |
| Feb 25, 2026 | 43,780.00 | 43,850.00 | 42,310.00 | 43,190.00 | 43,190.00 | -0.80% | 144,137 |
| Feb 24, 2026 | 44,770.00 | 44,960.00 | 43,470.00 | 43,540.00 | 43,540.00 | -3.01% | 94,476 |
| Feb 23, 2026 | 46,120.00 | 46,170.00 | 44,650.00 | 44,890.00 | 44,890.00 | -2.77% | 82,492 |
| Feb 20, 2026 | 45,700.00 | 46,380.00 | 44,890.00 | 46,170.00 | 46,170.00 | 2.35% | 95,810 |
| Feb 19, 2026 | 44,220.00 | 45,500.00 | 43,900.00 | 45,110.00 | 45,110.00 | 1.51% | 59,364 |
| Feb 18, 2026 | 43,700.00 | 44,530.00 | 43,410.00 | 44,440.00 | 44,440.00 | 1.69% | 50,080 |
| Feb 17, 2026 | 44,030.00 | 44,330.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.22% | 42,004 |
| Feb 16, 2026 | 44,150.00 | 45,500.00 | 44,000.00 | 44,240.00 | 44,240.00 | 1.12% | 62,917 |
| Feb 13, 2026 | 43,500.00 | 43,980.00 | 43,120.00 | 43,750.00 | 43,750.00 | -0.02% | 56,104 |
| Feb 12, 2026 | 42,320.00 | 44,350.00 | 42,180.00 | 43,760.00 | 43,760.00 | 3.70% | 124,947 |
| Feb 11, 2026 | 41,740.00 | 42,460.00 | 41,610.00 | 42,200.00 | 42,200.00 | 0.69% | 48,495 |
| Feb 10, 2026 | 40,310.00 | 42,150.00 | 40,310.00 | 41,910.00 | 41,910.00 | 1.87% | 90,657 |
| Feb 9, 2026 | 41,300.00 | 41,560.00 | 40,500.00 | 41,140.00 | 41,140.00 | -0.39% | 51,787 |
| Feb 6, 2026 | 41,890.00 | 41,900.00 | 40,810.00 | 41,300.00 | 41,300.00 | -0.43% | 27,909 |
| Feb 5, 2026 | 42,500.00 | 42,590.00 | 41,250.00 | 41,480.00 | 41,480.00 | -1.98% | 213,199 |
| Feb 4, 2026 | 42,290.00 | 42,610.00 | 41,600.00 | 42,320.00 | 42,320.00 | 0.28% | 31,735 |
| Feb 3, 2026 | 42,340.00 | 42,380.00 | 41,420.00 | 42,200.00 | 42,200.00 | 1.32% | 52,870 |
| Feb 2, 2026 | 40,800.00 | 41,710.00 | 40,480.00 | 41,650.00 | 41,650.00 | 2.08% | 55,073 |
| Jan 30, 2026 | 41,350.00 | 41,890.00 | 40,680.00 | 40,800.00 | 40,800.00 | -1.92% | 52,939 |
| Jan 29, 2026 | 42,390.00 | 42,450.00 | 41,240.00 | 41,600.00 | 41,600.00 | -1.89% | 47,881 |
| Jan 28, 2026 | 42,900.00 | 43,360.00 | 42,390.00 | 42,400.00 | 42,400.00 | -1.17% | 124,897 |
| Jan 27, 2026 | 43,440.00 | 43,440.00 | 42,510.00 | 42,900.00 | 42,900.00 | -0.09% | 24,305 |
| Jan 26, 2026 | 43,290.00 | 43,440.00 | 42,490.00 | 42,940.00 | 42,940.00 | -0.26% | 22,357 |
| Jan 23, 2026 | 42,820.00 | 43,550.00 | 42,770.00 | 43,050.00 | 43,050.00 | 0.12% | 79,368 |
| Jan 22, 2026 | 42,410.00 | 43,110.00 | 42,410.00 | 43,000.00 | 43,000.00 | 1.39% | 28,329 |
| Jan 21, 2026 | 43,310.00 | 43,520.00 | 42,240.00 | 42,410.00 | 42,410.00 | -2.42% | 58,469 |
| Jan 20, 2026 | 44,280.00 | 44,370.00 | 43,110.00 | 43,460.00 | 43,460.00 | -2.01% | 35,750 |
| Jan 19, 2026 | 43,700.00 | 44,350.00 | 43,360.00 | 44,350.00 | 44,350.00 | -0.11% | 55,073 |
| Jan 16, 2026 | 44,370.00 | 44,680.00 | 43,880.00 | 44,400.00 | 44,400.00 | 0.95% | 26,261 |
| Jan 15, 2026 | 44,000.00 | 44,260.00 | 43,150.00 | 43,980.00 | 43,980.00 | -0.05% | 66,466 |
| Jan 14, 2026 | 44,900.00 | 45,370.00 | 43,950.00 | 44,000.00 | 44,000.00 | -2.00% | 62,564 |
| Jan 13, 2026 | 45,040.00 | 45,450.00 | 43,810.00 | 44,900.00 | 44,900.00 | - | 31,276 |
| Jan 12, 2026 | 44,610.00 | 44,990.00 | 44,240.00 | 44,900.00 | 44,900.00 | 0.29% | 27,719 |
| Jan 9, 2026 | 45,020.00 | 45,320.00 | 44,630.00 | 44,770.00 | 44,770.00 | -0.97% | 13,546 |
| Jan 8, 2026 | 44,890.00 | 45,660.00 | 44,530.00 | 45,210.00 | 45,210.00 | 0.36% | 61,341 |
| Jan 7, 2026 | 45,040.00 | 45,330.00 | 44,550.00 | 45,050.00 | 45,050.00 | -0.33% | 50,963 |
| Jan 6, 2026 | 45,000.00 | 46,610.00 | 44,690.00 | 45,200.00 | 45,200.00 | -0.44% | 93,427 |
| Jan 5, 2026 | 43,280.00 | 45,400.00 | 42,800.00 | 45,400.00 | 45,400.00 | 6.45% | 146,123 |
| Jan 1, 2026 | 41,210.00 | 42,990.00 | 41,000.00 | 42,650.00 | 42,650.00 | 3.19% | 104,964 |
| Dec 31, 2025 | 41,200.00 | 42,800.00 | 40,930.00 | 41,330.00 | 41,330.00 | 0.32% | 98,914 |
| Dec 30, 2025 | 40,390.00 | 41,380.00 | 40,390.00 | 41,200.00 | 41,200.00 | 2.01% | 41,990 |
| Dec 29, 2025 | 40,690.00 | 40,730.00 | 39,730.00 | 40,390.00 | 40,390.00 | -0.74% | 58,541 |
| Dec 28, 2025 | 39,250.00 | 40,730.00 | 39,250.00 | 40,690.00 | 40,690.00 | 2.39% | 23,952 |
| Dec 25, 2025 | 40,500.00 | 40,620.00 | 39,410.00 | 39,740.00 | 39,740.00 | -1.97% | 64,828 |
| Dec 24, 2025 | 40,150.00 | 40,930.00 | 40,150.00 | 40,540.00 | 40,540.00 | 1.38% | 53,610 |
| Dec 23, 2025 | 39,900.00 | 40,330.00 | 39,100.00 | 39,990.00 | 39,990.00 | 0.23% | 87,507 |
| Dec 22, 2025 | 39,850.00 | 40,010.00 | 39,690.00 | 39,900.00 | 39,900.00 | -0.37% | 64,490 |
| Dec 21, 2025 | 40,060.00 | 40,220.00 | 39,920.00 | 40,050.00 | 40,050.00 | -0.25% | 14,268 |
| Dec 18, 2025 | 40,090.00 | 40,400.00 | 39,860.00 | 40,150.00 | 40,150.00 | 0.65% | 126,029 |
| Dec 17, 2025 | 40,470.00 | 40,470.00 | 39,890.00 | 39,890.00 | 39,890.00 | -0.65% | 40,963 |
| Dec 16, 2025 | 39,440.00 | 40,340.00 | 39,370.00 | 40,150.00 | 40,150.00 | 1.62% | 34,522 |
| Dec 15, 2025 | 40,810.00 | 40,810.00 | 39,510.00 | 39,510.00 | 39,510.00 | -2.20% | 47,149 |
| Dec 14, 2025 | 40,410.00 | 40,700.00 | 40,020.00 | 40,400.00 | 40,400.00 | 0.50% | 14,471 |
| Dec 11, 2025 | 39,400.00 | 40,620.00 | 39,400.00 | 40,200.00 | 40,200.00 | 2.03% | 38,581 |
| Dec 10, 2025 | 40,250.00 | 40,410.00 | 39,320.00 | 39,400.00 | 39,400.00 | -2.14% | 63,413 |
| Dec 9, 2025 | 40,460.00 | 41,090.00 | 40,140.00 | 40,260.00 | 40,260.00 | -0.84% | 45,663 |
| Dec 8, 2025 | 40,000.00 | 40,930.00 | 39,980.00 | 40,600.00 | 40,600.00 | 0.87% | 60,516 |
| Dec 7, 2025 | 40,270.00 | 40,700.00 | 40,060.00 | 40,250.00 | 40,250.00 | -0.22% | 20,957 |
| Dec 4, 2025 | 40,950.00 | 40,950.00 | 40,070.00 | 40,340.00 | 40,340.00 | -1.01% | 43,806 |
| Dec 3, 2025 | 40,900.00 | 41,240.00 | 39,870.00 | 40,750.00 | 40,750.00 | 0.79% | 55,232 |
| Dec 2, 2025 | 40,310.00 | 40,550.00 | 39,730.00 | 40,430.00 | 40,430.00 | -0.37% | 39,141 |
| Dec 1, 2025 | 40,540.00 | 41,110.00 | 40,150.00 | 40,580.00 | 40,391.16 | -1.39% | 40,682 |
| Nov 30, 2025 | 40,800.00 | 41,550.00 | 40,490.00 | 41,150.00 | 40,958.51 | 1.50% | 20,903 |
| Nov 27, 2025 | 40,060.00 | 40,690.00 | 39,960.00 | 40,540.00 | 40,351.35 | 1.10% | 53,719 |
| Nov 26, 2025 | 41,110.00 | 41,230.00 | 40,100.00 | 40,100.00 | 39,913.40 | -2.43% | 38,121 |
| Nov 25, 2025 | 41,700.00 | 41,790.00 | 40,570.00 | 41,100.00 | 40,908.74 | -0.80% | 37,223 |
| Nov 24, 2025 | 41,300.00 | 41,750.00 | 40,600.00 | 41,430.00 | 41,237.21 | 1.32% | 71,826 |
| Nov 23, 2025 | 41,360.00 | 41,650.00 | 40,890.00 | 40,890.00 | 40,699.72 | -0.87% | 11,289 |
| Nov 20, 2025 | 42,260.00 | 42,350.00 | 41,060.00 | 41,250.00 | 41,058.04 | -1.95% | 54,697 |
| Nov 19, 2025 | 42,670.00 | 42,900.00 | 41,870.00 | 42,070.00 | 41,874.23 | -1.41% | 35,190 |
| Nov 18, 2025 | 42,390.00 | 42,860.00 | 42,120.00 | 42,670.00 | 42,471.44 | 0.40% | 41,100 |
| Nov 17, 2025 | 43,360.00 | 43,890.00 | 42,300.00 | 42,500.00 | 42,302.23 | -1.96% | 27,365 |
| Nov 16, 2025 | 43,650.00 | 43,840.00 | 43,210.00 | 43,350.00 | 43,148.27 | 0.32% | 15,657 |
| Nov 13, 2025 | 43,470.00 | 43,650.00 | 42,850.00 | 43,210.00 | 43,008.92 | -0.23% | 33,380 |
| Nov 12, 2025 | 42,070.00 | 43,400.00 | 42,070.00 | 43,310.00 | 43,108.46 | 2.95% | 44,173 |
| Nov 11, 2025 | 42,150.00 | 42,300.00 | 41,780.00 | 42,070.00 | 41,874.23 | -0.87% | 45,400 |
| Nov 10, 2025 | 42,400.00 | 42,690.00 | 42,140.00 | 42,440.00 | 42,242.51 | 0.57% | 38,716 |
| Nov 9, 2025 | 42,300.00 | 42,570.00 | 41,870.00 | 42,200.00 | 42,003.62 | 0.62% | 26,897 |
| Nov 6, 2025 | 42,800.00 | 42,800.00 | 41,900.00 | 41,940.00 | 41,744.83 | -1.20% | 218,375 |
| Nov 5, 2025 | 42,650.00 | 43,010.00 | 42,130.00 | 42,450.00 | 42,252.46 | -0.47% | 44,142 |
| Nov 4, 2025 | 42,360.00 | 42,810.00 | 41,900.00 | 42,650.00 | 42,451.53 | -0.07% | 35,001 |
| Nov 3, 2025 | 42,250.00 | 42,950.00 | 42,090.00 | 42,680.00 | 42,481.39 | 0.52% | 42,636 |
| Nov 2, 2025 | 42,420.00 | 42,580.00 | 42,020.00 | 42,460.00 | 42,262.41 | 0.09% | 13,822 |
| Oct 30, 2025 | 42,300.00 | 42,800.00 | 41,840.00 | 42,420.00 | 42,222.60 | 0.07% | 98,368 |
| Oct 29, 2025 | 42,500.00 | 42,920.00 | 42,110.00 | 42,390.00 | 42,192.74 | 0.12% | 26,699 |
| Oct 28, 2025 | 42,630.00 | 42,700.00 | 41,900.00 | 42,340.00 | 42,142.97 | -1.40% | 37,231 |
| Oct 27, 2025 | 43,790.00 | 44,100.00 | 42,800.00 | 42,940.00 | 42,740.18 | -1.29% | 23,512 |
| Oct 26, 2025 | 42,900.00 | 43,950.00 | 42,560.00 | 43,500.00 | 43,297.57 | 2.23% | 36,452 |
| Oct 23, 2025 | 41,440.00 | 42,690.00 | 41,350.00 | 42,550.00 | 42,351.99 | 2.04% | 68,692 |
| Oct 22, 2025 | 41,960.00 | 42,150.00 | 41,160.00 | 41,700.00 | 41,505.95 | 1.04% | 78,441 |
| Oct 21, 2025 | 42,380.00 | 42,390.00 | 41,240.00 | 41,270.00 | 41,077.95 | -1.97% | 89,092 |
| Oct 20, 2025 | 42,490.00 | 42,500.00 | 41,780.00 | 42,100.00 | 41,904.09 | 0.79% | 40,338 |
| Oct 19, 2025 | 42,570.00 | 42,820.00 | 41,320.00 | 41,770.00 | 41,575.62 | -1.14% | 27,016 |
| Oct 16, 2025 | 41,930.00 | 42,840.00 | 41,930.00 | 42,250.00 | 42,053.39 | 1.25% | 101,476 |