MELK3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 3.73 | -0.05 | -1.32% | 3.79 | 3.79 | 3.72 | 385,500 |
Jun 06 2024 | 3.78 | 0.01 | 0.27% | 3.79 | 3.85 | 3.73 | 695,600 |
Jun 05 2024 | 3.77 | -0.02 | -0.53% | 3.77 | 3.82 | 3.75 | 134,800 |
Jun 04 2024 | 3.79 | -0.11 | -2.82% | 3.95 | 3.95 | 3.76 | 382,800 |
Jun 03 2024 | 3.90 | 0.08 | 2.09% | 3.85 | 4.00 | 3.79 | 324,400 |
May 31 2024 | 3.82 | 0.02 | 0.53% | 3.82 | 3.84 | 3.78 | 293,900 |
May 29 2024 | 3.80 | -0.07 | -1.81% | 3.92 | 3.95 | 3.77 | 1,170,700 |
May 28 2024 | 3.87 | -0.02 | -0.51% | 3.90 | 3.96 | 3.85 | 592,100 |
May 27 2024 | 3.89 | 0.01 | 0.26% | 3.88 | 3.94 | 3.81 | 409,500 |
May 24 2024 | 3.88 | -0.07 | -1.77% | 4.00 | 4.00 | 3.87 | 545,000 |
May 23 2024 | 3.95 | -0.06 | -1.50% | 4.02 | 4.05 | 3.88 | 461,500 |
May 22 2024 | 4.01 | -0.19 | -4.52% | 4.12 | 4.19 | 3.98 | 719,800 |
May 21 2024 | 4.20 | -0.03 | -0.71% | 4.18 | 4.22 | 4.15 | 81,600 |
May 20 2024 | 4.23 | -0.05 | -1.17% | 4.28 | 4.28 | 4.18 | 136,500 |
May 17 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.23 | 81,900 |
May 16 2024 | 4.28 | 0.09 | 2.15% | 4.21 | 4.29 | 4.18 | 419,700 |
May 15 2024 | 4.19 | 0.04 | 0.96% | 4.19 | 4.26 | 4.12 | 227,600 |
May 14 2024 | 4.15 | 0.06 | 1.47% | 4.08 | 4.22 | 4.01 | 230,900 |
May 13 2024 | 4.09 | -0.16 | -3.76% | 4.24 | 4.24 | 4.00 | 572,500 |
May 10 2024 | 4.25 | -0.08 | -1.85% | 4.33 | 4.34 | 4.16 | 410,400 |
May 09 2024 | 4.33 | -0.01 | -0.23% | 4.34 | 4.36 | 4.26 | 203,700 |
May 08 2024 | 4.34 | 0.04 | 0.93% | 4.34 | 4.38 | 4.28 | 153,600 |
May 07 2024 | 4.30 | -0.07 | -1.60% | 4.37 | 4.40 | 4.25 | 156,900 |
May 06 2024 | 4.37 | -0.13 | -2.89% | 4.50 | 4.51 | 4.33 | 228,600 |
May 03 2024 | 4.50 | 0.10 | 2.27% | 4.38 | 4.54 | 4.38 | 132,900 |
May 02 2024 | 4.40 | 0.10 | 2.33% | 4.33 | 4.42 | 4.33 | 74,600 |
Apr 30 2024 | 4.30 | -0.26 | -5.70% | 4.44 | 4.44 | 4.23 | 191,100 |
Apr 29 2024 | 4.56 | 0.07 | 1.56% | 4.51 | 4.56 | 4.46 | 220,000 |
Apr 26 2024 | 4.49 | 0.08 | 1.81% | 4.45 | 4.52 | 4.40 | 99,600 |
Apr 25 2024 | 4.41 | -0.30 | -6.37% | 4.74 | 4.81 | 4.41 | 1,713,300 |
Apr 24 2024 | 4.71 | 0.06 | 1.29% | 4.65 | 4.76 | 4.60 | 151,700 |
Apr 23 2024 | 4.65 | 0.00 | 0.00% | 4.60 | 4.80 | 4.55 | 760,900 |
Apr 22 2024 | 4.65 | 0.10 | 2.20% | 4.55 | 4.65 | 4.55 | 54,800 |
Apr 19 2024 | 4.55 | 0.08 | 1.79% | 4.57 | 4.60 | 4.52 | 77,300 |
Apr 18 2024 | 4.47 | -0.17 | -3.66% | 4.60 | 4.64 | 4.47 | 227,700 |
Apr 17 2024 | 4.64 | 0.02 | 0.43% | 4.74 | 4.74 | 4.55 | 325,700 |
Apr 16 2024 | 4.62 | -0.11 | -2.33% | 4.65 | 4.72 | 4.57 | 199,900 |
Apr 15 2024 | 4.73 | -0.05 | -1.05% | 4.83 | 4.83 | 4.66 | 4,381,800 |
Apr 12 2024 | 4.78 | -0.11 | -2.25% | 4.95 | 4.98 | 4.75 | 221,300 |
Apr 11 2024 | 4.89 | 0.01 | 0.20% | 4.91 | 4.91 | 4.82 | 153,500 |
Apr 10 2024 | 4.88 | -0.03 | -0.61% | 4.90 | 4.91 | 4.85 | 161,800 |
Apr 09 2024 | 4.91 | -0.04 | -0.81% | 5.00 | 5.00 | 4.88 | 131,200 |
Apr 08 2024 | 4.95 | 0.13 | 2.70% | 4.85 | 5.00 | 4.80 | 259,800 |
Apr 05 2024 | 4.82 | 0.00 | 0.00% | 4.87 | 4.87 | 4.80 | 2,196,400 |
Apr 04 2024 | 4.82 | -0.04 | -0.82% | 4.91 | 4.92 | 4.79 | 241,400 |
Apr 03 2024 | 4.86 | -0.06 | -1.22% | 4.91 | 4.92 | 4.79 | 248,200 |
Apr 02 2024 | 4.92 | 0.10 | 2.07% | 4.84 | 4.95 | 4.84 | 253,100 |
Apr 01 2024 | 4.82 | 0.09 | 1.90% | 4.71 | 4.91 | 4.71 | 427,600 |
Mar 28 2024 | 4.73 | -0.02 | -0.42% | 4.78 | 4.79 | 4.71 | 93,900 |
Mar 27 2024 | 4.75 | -0.06 | -1.25% | 4.75 | 4.81 | 4.61 | 3,694,100 |
Mar 26 2024 | 4.81 | 0.05 | 1.05% | 4.77 | 4.89 | 4.75 | 308,600 |
Mar 25 2024 | 4.76 | -0.08 | -1.65% | 4.85 | 4.85 | 4.75 | 123,300 |
Mar 22 2024 | 4.84 | 0.05 | 1.04% | 4.85 | 4.90 | 4.71 | 374,200 |
Mar 21 2024 | 4.79 | 0.07 | 1.48% | 4.72 | 4.79 | 4.66 | 214,000 |
Mar 20 2024 | 4.72 | 0.10 | 2.16% | 4.60 | 4.72 | 4.59 | 68,500 |
Mar 19 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.64 | 4.58 | 39,000 |
Mar 18 2024 | 4.60 | 0.02 | 0.44% | 4.61 | 4.64 | 4.53 | 162,700 |
Mar 15 2024 | 4.58 | -0.20 | -4.18% | 4.72 | 4.76 | 4.56 | 139,800 |
Mar 14 2024 | 4.78 | 0.02 | 0.42% | 4.78 | 4.80 | 4.71 | 145,300 |
Mar 13 2024 | 4.76 | -0.02 | -0.42% | 4.77 | 4.85 | 4.68 | 187,200 |
Mar 12 2024 | 4.78 | 0.00 | 0.00% | 4.88 | 4.92 | 4.78 | 193,200 |
Mar 11 2024 | 4.78 | -0.02 | -0.42% | 4.79 | 4.93 | 4.74 | 275,900 |