Melisron Ltd. (TLV:MLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 40,340
-410 (-1.01%)
At close: Dec 4, 2025
Melisron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 42,980.00 | 43,570.00 | 41,730.00 | 41,730.00 | 41,535.81 | -2.91% | 109,355 |
| Oct 12, 2025 | 42,440.00 | 43,100.00 | 41,890.00 | 42,980.00 | 42,779.99 | 1.27% | 49,099 |
| Oct 9, 2025 | 41,770.00 | 42,980.00 | 41,770.00 | 42,440.00 | 42,242.51 | 3.79% | 74,715 |
| Oct 8, 2025 | 41,460.00 | 41,460.00 | 40,650.00 | 40,890.00 | 40,699.72 | -0.87% | 29,740 |
| Oct 5, 2025 | 41,500.00 | 41,580.00 | 40,510.00 | 41,250.00 | 41,058.04 | 3.13% | 49,665 |
| Sep 30, 2025 | 38,900.00 | 40,300.00 | 38,900.00 | 40,000.00 | 39,813.86 | 5.43% | 117,803 |
| Sep 29, 2025 | 38,990.00 | 38,990.00 | 37,860.00 | 37,940.00 | 37,763.45 | 0.03% | 62,563 |
| Sep 28, 2025 | 36,800.00 | 38,170.00 | 36,510.00 | 37,930.00 | 37,753.49 | 4.52% | 44,906 |
| Sep 25, 2025 | 36,960.00 | 37,420.00 | 36,000.00 | 36,290.00 | 36,121.13 | -0.71% | 152,183 |
| Sep 21, 2025 | 36,740.00 | 37,150.00 | 36,550.00 | 36,550.00 | 36,379.92 | -0.57% | 44,621 |
| Sep 18, 2025 | 36,790.00 | 37,360.00 | 36,170.00 | 36,760.00 | 36,588.94 | 0.27% | 113,768 |
| Sep 17, 2025 | 38,280.00 | 38,280.00 | 36,410.00 | 36,660.00 | 36,489.40 | -3.02% | 62,217 |
| Sep 16, 2025 | 38,100.00 | 38,540.00 | 37,240.00 | 37,800.00 | 37,624.10 | -1.56% | 41,681 |
| Sep 15, 2025 | 38,510.00 | 39,600.00 | 38,400.00 | 38,400.00 | 38,221.31 | -1.16% | 51,842 |