Melisron Ltd. (TLV:MLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 43,580
+150 (0.35%)
Apr 28, 2026, 5:24 PM IDT
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,680.00 | 43,760.00 | 43,100.00 | 43,580.00 | 43,580.00 | 0.35% | 20,635 |
| Apr 27, 2026 | 42,780.00 | 43,590.00 | 42,660.00 | 43,430.00 | 43,430.00 | 1.00% | 28,741 |
| Apr 24, 2026 | 43,700.00 | 43,950.00 | 42,550.00 | 43,000.00 | 43,000.00 | -2.82% | 63,970 |
| Apr 23, 2026 | 43,940.00 | 44,580.00 | 43,450.00 | 44,250.00 | 44,250.00 | 1.17% | 43,917 |
| Apr 20, 2026 | 44,250.00 | 44,480.00 | 43,440.00 | 43,740.00 | 43,740.00 | -1.97% | 29,230 |
| Apr 17, 2026 | 43,240.00 | 44,740.00 | 43,240.00 | 44,620.00 | 44,620.00 | 2.41% | 23,757 |
| Apr 16, 2026 | 43,700.00 | 44,190.00 | 43,180.00 | 43,570.00 | 43,570.00 | - | 28,211 |
| Apr 15, 2026 | 43,570.00 | 44,330.00 | 43,100.00 | 43,570.00 | 43,570.00 | -0.84% | 25,952 |
| Apr 14, 2026 | 43,200.00 | 44,300.00 | 43,190.00 | 43,940.00 | 43,940.00 | 1.85% | 43,619 |
| Apr 13, 2026 | 43,990.00 | 44,040.00 | 42,890.00 | 43,140.00 | 43,140.00 | -2.46% | 38,114 |
| Apr 10, 2026 | 42,500.00 | 44,490.00 | 42,330.00 | 44,230.00 | 44,230.00 | 4.17% | 38,011 |
| Apr 9, 2026 | 41,180.00 | 42,460.00 | 40,770.00 | 42,460.00 | 42,460.00 | 4.04% | 45,894 |
| Apr 6, 2026 | 40,050.00 | 40,870.00 | 39,750.00 | 40,810.00 | 40,810.00 | 1.90% | 22,377 |
| Apr 3, 2026 | 40,600.00 | 41,200.00 | 40,050.00 | 40,050.00 | 40,050.00 | -1.35% | 22,387 |
| Mar 31, 2026 | 39,510.00 | 41,100.00 | 39,510.00 | 40,600.00 | 40,600.00 | 1.73% | 37,239 |
| Mar 30, 2026 | 39,900.00 | 40,160.00 | 39,010.00 | 39,910.00 | 39,910.00 | -0.75% | 70,706 |
| Mar 27, 2026 | 41,300.00 | 41,720.00 | 40,210.00 | 40,210.00 | 40,210.00 | -3.69% | 89,624 |
| Mar 26, 2026 | 41,400.00 | 41,960.00 | 40,730.00 | 41,750.00 | 41,750.00 | 1.83% | 33,942 |
| Mar 25, 2026 | 42,360.00 | 42,360.00 | 40,820.00 | 41,000.00 | 41,000.00 | -2.98% | 48,097 |
| Mar 24, 2026 | 42,680.00 | 43,090.00 | 41,670.00 | 42,260.00 | 42,071.29 | -2.15% | 40,107 |
| Mar 23, 2026 | 43,470.00 | 44,320.00 | 43,190.00 | 43,190.00 | 42,997.14 | -2.29% | 63,340 |
| Mar 20, 2026 | 44,380.00 | 44,860.00 | 43,900.00 | 44,200.00 | 44,002.63 | - | 43,865 |
| Mar 19, 2026 | 43,860.00 | 45,120.00 | 43,400.00 | 44,200.00 | 44,002.63 | -0.34% | 63,375 |
| Mar 18, 2026 | 42,700.00 | 44,550.00 | 42,700.00 | 44,350.00 | 44,151.96 | 3.86% | 55,241 |
| Mar 17, 2026 | 41,250.00 | 43,100.00 | 41,180.00 | 42,700.00 | 42,509.32 | 2.45% | 40,366 |
| Mar 16, 2026 | 42,330.00 | 42,410.00 | 41,560.00 | 41,680.00 | 41,493.88 | -1.40% | 37,917 |
| Mar 13, 2026 | 41,900.00 | 42,370.00 | 41,280.00 | 42,270.00 | 42,081.25 | 0.67% | 25,193 |
| Mar 12, 2026 | 42,920.00 | 42,920.00 | 41,250.00 | 41,990.00 | 41,802.50 | -2.60% | 50,827 |
| Mar 11, 2026 | 42,690.00 | 43,960.00 | 41,970.00 | 43,110.00 | 42,917.49 | -0.44% | 50,590 |
| Mar 10, 2026 | 44,620.00 | 45,360.00 | 43,090.00 | 43,300.00 | 43,106.65 | -3.63% | 62,865 |
| Mar 9, 2026 | 45,700.00 | 46,000.00 | 44,500.00 | 44,930.00 | 44,729.37 | -2.92% | 57,618 |
| Mar 6, 2026 | 46,170.00 | 46,660.00 | 45,950.00 | 46,280.00 | 46,073.34 | 0.83% | 35,982 |
| Mar 5, 2026 | 44,510.00 | 46,540.00 | 44,400.00 | 45,900.00 | 45,695.04 | 2.91% | 120,354 |
| Mar 4, 2026 | 45,000.00 | 45,570.00 | 43,870.00 | 44,600.00 | 44,400.84 | 1.09% | 69,243 |
| Mar 2, 2026 | 44,130.00 | 45,000.00 | 43,700.00 | 44,120.00 | 43,922.98 | 3.98% | 94,831 |
| Feb 27, 2026 | 42,640.00 | 43,170.00 | 41,710.00 | 42,430.00 | 42,240.53 | -0.63% | 69,337 |
| Feb 26, 2026 | 43,210.00 | 43,440.00 | 41,760.00 | 42,700.00 | 42,509.32 | -1.13% | 109,029 |
| Feb 25, 2026 | 43,780.00 | 43,850.00 | 42,310.00 | 43,190.00 | 42,997.14 | -0.80% | 144,137 |
| Feb 24, 2026 | 44,770.00 | 44,960.00 | 43,470.00 | 43,540.00 | 43,345.57 | -3.01% | 94,476 |
| Feb 23, 2026 | 46,120.00 | 46,170.00 | 44,650.00 | 44,890.00 | 44,689.55 | -2.77% | 82,492 |
| Feb 20, 2026 | 45,700.00 | 46,380.00 | 44,890.00 | 46,170.00 | 45,963.83 | 2.35% | 95,810 |
| Feb 19, 2026 | 44,220.00 | 45,500.00 | 43,900.00 | 45,110.00 | 44,908.56 | 1.51% | 59,364 |
| Feb 18, 2026 | 43,700.00 | 44,530.00 | 43,410.00 | 44,440.00 | 44,241.56 | 1.69% | 50,080 |
| Feb 17, 2026 | 44,030.00 | 44,330.00 | 43,700.00 | 43,700.00 | 43,504.86 | -1.22% | 42,004 |
| Feb 16, 2026 | 44,150.00 | 45,500.00 | 44,000.00 | 44,240.00 | 44,042.45 | 1.12% | 62,917 |
| Feb 13, 2026 | 43,500.00 | 43,980.00 | 43,120.00 | 43,750.00 | 43,554.64 | -0.02% | 56,104 |
| Feb 12, 2026 | 42,320.00 | 44,350.00 | 42,180.00 | 43,760.00 | 43,564.59 | 3.70% | 124,947 |
| Feb 11, 2026 | 41,740.00 | 42,460.00 | 41,610.00 | 42,200.00 | 42,011.56 | 0.69% | 48,495 |
| Feb 10, 2026 | 40,310.00 | 42,150.00 | 40,310.00 | 41,910.00 | 41,722.85 | 1.87% | 90,657 |
| Feb 9, 2026 | 41,300.00 | 41,560.00 | 40,500.00 | 41,140.00 | 40,956.29 | -0.39% | 51,787 |
| Feb 6, 2026 | 41,890.00 | 41,900.00 | 40,810.00 | 41,300.00 | 41,115.58 | -0.43% | 27,909 |
| Feb 5, 2026 | 42,500.00 | 42,590.00 | 41,250.00 | 41,480.00 | 41,294.77 | -1.98% | 213,199 |
| Feb 4, 2026 | 42,290.00 | 42,610.00 | 41,600.00 | 42,320.00 | 42,131.02 | 0.28% | 31,735 |
| Feb 3, 2026 | 42,340.00 | 42,380.00 | 41,420.00 | 42,200.00 | 42,011.56 | 1.32% | 52,870 |
| Feb 2, 2026 | 40,800.00 | 41,710.00 | 40,480.00 | 41,650.00 | 41,464.01 | 2.08% | 55,073 |
| Jan 30, 2026 | 41,350.00 | 41,890.00 | 40,680.00 | 40,800.00 | 40,617.81 | -1.92% | 52,939 |
| Jan 29, 2026 | 42,390.00 | 42,450.00 | 41,240.00 | 41,600.00 | 41,414.24 | -1.89% | 47,881 |
| Jan 28, 2026 | 42,900.00 | 43,360.00 | 42,390.00 | 42,400.00 | 42,210.66 | -1.17% | 124,897 |
| Jan 27, 2026 | 43,440.00 | 43,440.00 | 42,510.00 | 42,900.00 | 42,708.43 | -0.09% | 24,305 |
| Jan 26, 2026 | 43,290.00 | 43,440.00 | 42,490.00 | 42,940.00 | 42,748.25 | -0.26% | 22,357 |
| Jan 23, 2026 | 42,820.00 | 43,550.00 | 42,770.00 | 43,050.00 | 42,857.76 | 0.12% | 79,368 |
| Jan 22, 2026 | 42,410.00 | 43,110.00 | 42,410.00 | 43,000.00 | 42,807.99 | 1.39% | 28,329 |
| Jan 21, 2026 | 43,310.00 | 43,520.00 | 42,240.00 | 42,410.00 | 42,220.62 | -2.42% | 58,469 |
| Jan 20, 2026 | 44,280.00 | 44,370.00 | 43,110.00 | 43,460.00 | 43,265.93 | -2.01% | 35,750 |
| Jan 19, 2026 | 43,700.00 | 44,350.00 | 43,360.00 | 44,350.00 | 44,151.96 | -0.11% | 55,073 |
| Jan 16, 2026 | 44,370.00 | 44,680.00 | 43,880.00 | 44,400.00 | 44,201.73 | 0.95% | 26,261 |
| Jan 15, 2026 | 44,000.00 | 44,260.00 | 43,150.00 | 43,980.00 | 43,783.61 | -0.05% | 66,466 |
| Jan 14, 2026 | 44,900.00 | 45,370.00 | 43,950.00 | 44,000.00 | 43,803.52 | -2.00% | 62,564 |
| Jan 13, 2026 | 45,040.00 | 45,450.00 | 43,810.00 | 44,900.00 | 44,699.50 | - | 31,276 |
| Jan 12, 2026 | 44,610.00 | 44,990.00 | 44,240.00 | 44,900.00 | 44,699.50 | 0.29% | 27,719 |
| Jan 9, 2026 | 45,020.00 | 45,320.00 | 44,630.00 | 44,770.00 | 44,570.08 | -0.97% | 13,546 |
| Jan 8, 2026 | 44,890.00 | 45,660.00 | 44,530.00 | 45,210.00 | 45,008.12 | 0.36% | 61,341 |
| Jan 7, 2026 | 45,040.00 | 45,330.00 | 44,550.00 | 45,050.00 | 44,848.83 | -0.33% | 51,045 |
| Jan 6, 2026 | 45,000.00 | 46,610.00 | 44,690.00 | 45,200.00 | 44,998.16 | -0.44% | 93,427 |
| Jan 5, 2026 | 43,280.00 | 45,400.00 | 42,800.00 | 45,400.00 | 45,197.27 | 6.45% | 146,123 |
| Jan 1, 2026 | 41,210.00 | 42,990.00 | 41,000.00 | 42,650.00 | 42,459.55 | 3.19% | 104,964 |
| Dec 31, 2025 | 41,200.00 | 42,800.00 | 40,930.00 | 41,330.00 | 41,145.44 | 0.32% | 98,914 |
| Dec 30, 2025 | 40,390.00 | 41,380.00 | 40,390.00 | 41,200.00 | 41,016.02 | 2.01% | 41,990 |
| Dec 29, 2025 | 40,690.00 | 40,730.00 | 39,730.00 | 40,390.00 | 40,209.64 | -0.74% | 58,541 |
| Dec 28, 2025 | 39,250.00 | 40,730.00 | 39,250.00 | 40,690.00 | 40,508.30 | 2.39% | 23,952 |
| Dec 25, 2025 | 40,500.00 | 40,620.00 | 39,410.00 | 39,740.00 | 39,562.54 | -1.97% | 64,828 |
| Dec 24, 2025 | 40,150.00 | 40,930.00 | 40,150.00 | 40,540.00 | 40,358.97 | 1.38% | 53,610 |
| Dec 23, 2025 | 39,900.00 | 40,330.00 | 39,100.00 | 39,990.00 | 39,811.43 | 0.23% | 87,507 |
| Dec 22, 2025 | 39,850.00 | 40,010.00 | 39,690.00 | 39,900.00 | 39,721.83 | -0.37% | 64,490 |
| Dec 21, 2025 | 40,060.00 | 40,220.00 | 39,920.00 | 40,050.00 | 39,871.16 | -0.25% | 14,268 |
| Dec 18, 2025 | 40,090.00 | 40,400.00 | 39,860.00 | 40,150.00 | 39,970.71 | 0.65% | 126,029 |
| Dec 17, 2025 | 40,470.00 | 40,470.00 | 39,890.00 | 39,890.00 | 39,711.87 | -0.65% | 40,963 |
| Dec 16, 2025 | 39,440.00 | 40,340.00 | 39,370.00 | 40,150.00 | 39,970.71 | 1.62% | 34,522 |
| Dec 15, 2025 | 40,810.00 | 40,810.00 | 39,510.00 | 39,510.00 | 39,333.57 | -2.20% | 47,149 |
| Dec 14, 2025 | 40,410.00 | 40,700.00 | 40,020.00 | 40,400.00 | 40,219.60 | 0.50% | 14,471 |
| Dec 11, 2025 | 39,400.00 | 40,620.00 | 39,400.00 | 40,200.00 | 40,020.49 | 2.03% | 38,581 |
| Dec 10, 2025 | 40,250.00 | 40,410.00 | 39,320.00 | 39,400.00 | 39,224.06 | -2.14% | 63,413 |
| Dec 9, 2025 | 40,460.00 | 41,090.00 | 40,140.00 | 40,260.00 | 40,080.22 | -0.84% | 45,663 |
| Dec 8, 2025 | 40,000.00 | 40,930.00 | 39,980.00 | 40,600.00 | 40,418.70 | 0.87% | 60,516 |
| Dec 7, 2025 | 40,270.00 | 40,700.00 | 40,060.00 | 40,250.00 | 40,070.27 | -0.22% | 20,957 |
| Dec 4, 2025 | 40,950.00 | 40,950.00 | 40,070.00 | 40,340.00 | 40,159.86 | -1.01% | 43,806 |
| Dec 3, 2025 | 40,900.00 | 41,240.00 | 39,870.00 | 40,750.00 | 40,568.03 | 0.79% | 55,232 |
| Dec 2, 2025 | 40,310.00 | 40,550.00 | 39,730.00 | 40,430.00 | 40,249.46 | -0.37% | 39,141 |
| Dec 1, 2025 | 40,540.00 | 41,110.00 | 40,150.00 | 40,580.00 | 40,210.80 | -1.39% | 40,682 |
| Nov 30, 2025 | 40,800.00 | 41,550.00 | 40,490.00 | 41,150.00 | 40,775.61 | 1.50% | 20,903 |