MELK3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 04 2024 | 3.64 | -0.01 | -0.27% | 3.65 | 3.66 | 3.62 | 199,400 |
Oct 03 2024 | 3.65 | 0.00 | 0.00% | 3.61 | 3.67 | 3.58 | 581,500 |
Oct 02 2024 | 3.65 | 0.11 | 3.11% | 3.58 | 3.68 | 3.55 | 644,300 |
Oct 01 2024 | 3.54 | 0.10 | 2.91% | 3.45 | 3.56 | 3.42 | 571,100 |
Sep 30 2024 | 3.44 | -0.08 | -2.27% | 3.52 | 3.52 | 3.44 | 557,800 |
Sep 27 2024 | 3.52 | -0.01 | -0.28% | 3.53 | 3.56 | 3.49 | 495,500 |
Sep 26 2024 | 3.53 | 0.03 | 0.86% | 3.49 | 3.55 | 3.42 | 1,156,700 |
Sep 25 2024 | 3.50 | 0.08 | 2.34% | 3.41 | 3.50 | 3.36 | 1,315,800 |
Sep 24 2024 | 3.42 | 0.00 | 0.00% | 3.43 | 3.49 | 3.39 | 536,700 |
Sep 23 2024 | 3.42 | 0.00 | 0.00% | 3.43 | 3.47 | 3.38 | 507,400 |
Sep 20 2024 | 3.42 | -0.12 | -3.39% | 3.60 | 3.60 | 3.42 | 2,063,300 |
Sep 19 2024 | 3.54 | -0.13 | -3.54% | 3.68 | 3.75 | 3.54 | 682,900 |
Sep 18 2024 | 3.67 | 0.07 | 1.94% | 3.63 | 3.79 | 3.62 | 1,342,600 |
Sep 17 2024 | 3.60 | 0.07 | 1.98% | 3.52 | 3.68 | 3.49 | 1,983,900 |
Sep 16 2024 | 3.53 | -0.02 | -0.56% | 3.59 | 3.59 | 3.34 | 4,308,200 |
Sep 13 2024 | 3.55 | 0.16 | 4.72% | 3.40 | 3.55 | 3.39 | 1,429,900 |
Sep 12 2024 | 3.39 | 0.00 | 0.00% | 3.40 | 3.50 | 3.35 | 2,069,900 |
Sep 11 2024 | 3.39 | 0.01 | 0.30% | 3.40 | 3.52 | 3.38 | 4,166,700 |
Sep 10 2024 | 3.38 | 0.02 | 0.60% | 3.36 | 3.38 | 3.32 | 895,300 |
Sep 09 2024 | 3.36 | -0.01 | -0.30% | 3.38 | 3.42 | 3.34 | 1,400,800 |
Sep 06 2024 | 3.37 | -0.02 | -0.59% | 3.37 | 3.48 | 3.35 | 2,187,500 |
Sep 05 2024 | 3.39 | 0.00 | 0.00% | 3.41 | 3.42 | 3.35 | 9,115,100 |
Sep 04 2024 | 3.39 | 0.00 | 0.00% | 3.41 | 3.44 | 3.38 | 3,218,900 |
Sep 03 2024 | 3.39 | -0.01 | -0.29% | 3.41 | 3.46 | 3.37 | 1,671,400 |
Sep 02 2024 | 3.40 | 0.01 | 0.29% | 3.40 | 3.44 | 3.35 | 687,000 |
Aug 30 2024 | 3.39 | 0.02 | 0.59% | 3.37 | 3.43 | 3.33 | 1,334,600 |
Aug 29 2024 | 3.37 | -0.17 | -4.80% | 3.51 | 3.51 | 3.37 | 1,448,000 |
Aug 28 2024 | 3.54 | 0.09 | 2.61% | 3.49 | 3.54 | 3.44 | 183,900 |
Aug 27 2024 | 3.45 | 0.00 | 0.00% | 3.42 | 3.52 | 3.42 | 192,000 |
Aug 26 2024 | 3.45 | 0.01 | 0.29% | 3.45 | 3.49 | 3.43 | 355,800 |
Aug 23 2024 | 3.44 | 0.07 | 2.08% | 3.40 | 3.47 | 3.38 | 624,700 |
Aug 22 2024 | 3.37 | -0.02 | -0.59% | 3.40 | 3.43 | 3.30 | 2,174,600 |
Aug 21 2024 | 3.39 | -0.02 | -0.59% | 3.44 | 3.46 | 3.37 | 3,468,400 |
Aug 20 2024 | 3.41 | -0.03 | -0.87% | 3.47 | 3.48 | 3.38 | 2,815,200 |
Aug 19 2024 | 3.44 | 0.04 | 1.18% | 3.40 | 3.46 | 3.40 | 558,900 |
Aug 16 2024 | 3.40 | -0.05 | -1.45% | 3.46 | 3.48 | 3.39 | 747,900 |
Aug 15 2024 | 3.45 | -0.13 | -3.63% | 3.60 | 3.62 | 3.43 | 2,610,500 |
Aug 14 2024 | 3.58 | -0.03 | -0.83% | 3.60 | 3.74 | 3.58 | 445,300 |
Aug 13 2024 | 3.61 | -0.04 | -1.10% | 3.68 | 3.76 | 3.61 | 78,900 |
Aug 12 2024 | 3.65 | 0.05 | 1.39% | 3.60 | 3.70 | 3.59 | 125,500 |
Aug 09 2024 | 3.60 | 0.01 | 0.28% | 3.66 | 3.66 | 3.50 | 288,700 |
Aug 08 2024 | 3.59 | 0.00 | 0.00% | 3.63 | 3.70 | 3.59 | 201,000 |
Aug 07 2024 | 3.59 | 0.11 | 3.16% | 3.51 | 3.59 | 3.50 | 161,100 |
Aug 06 2024 | 3.48 | 0.05 | 1.46% | 3.40 | 3.50 | 3.40 | 156,600 |
Aug 05 2024 | 3.43 | -0.12 | -3.38% | 3.42 | 3.45 | 3.38 | 341,400 |
Aug 02 2024 | 3.55 | 0.14 | 4.11% | 3.45 | 3.55 | 3.41 | 119,000 |
Aug 01 2024 | 3.41 | -0.03 | -0.87% | 3.46 | 3.55 | 3.41 | 107,500 |
Jul 31 2024 | 3.44 | 0.04 | 1.18% | 3.41 | 3.46 | 3.41 | 75,700 |
Jul 30 2024 | 3.40 | -0.03 | -0.87% | 3.44 | 3.44 | 3.38 | 211,100 |
Jul 29 2024 | 3.43 | 0.01 | 0.29% | 3.46 | 3.50 | 3.39 | 153,700 |
Jul 26 2024 | 3.42 | 0.00 | 0.00% | 3.46 | 3.46 | 3.38 | 224,500 |
Jul 25 2024 | 3.42 | -0.07 | -2.01% | 3.52 | 3.52 | 3.42 | 161,300 |
Jul 24 2024 | 3.49 | -0.14 | -3.86% | 3.60 | 3.65 | 3.49 | 290,800 |
Jul 23 2024 | 3.63 | -0.04 | -1.09% | 3.69 | 3.69 | 3.60 | 157,600 |
Jul 22 2024 | 3.67 | 0.03 | 0.82% | 3.63 | 3.69 | 3.62 | 99,700 |
Jul 19 2024 | 3.64 | -0.02 | -0.55% | 3.64 | 3.67 | 3.61 | 147,000 |
Jul 18 2024 | 3.66 | -0.10 | -2.66% | 3.70 | 3.73 | 3.65 | 202,700 |
Jul 17 2024 | 3.76 | -0.04 | -1.05% | 3.80 | 3.86 | 3.71 | 149,000 |
Jul 16 2024 | 3.80 | 0.01 | 0.26% | 3.79 | 3.88 | 3.75 | 195,900 |
Jul 15 2024 | 3.79 | 0.03 | 0.80% | 3.73 | 3.79 | 3.66 | 181,000 |
Jul 12 2024 | 3.76 | 0.01 | 0.27% | 3.78 | 3.78 | 3.65 | 327,000 |
Jul 11 2024 | 3.75 | 0.01 | 0.27% | 3.79 | 3.83 | 3.72 | 233,100 |
Jul 10 2024 | 3.74 | -0.05 | -1.32% | 3.84 | 3.86 | 3.74 | 135,000 |
Jul 09 2024 | 3.79 | 0.06 | 1.61% | 3.70 | 3.79 | 3.70 | 96,600 |
Jul 08 2024 | 3.73 | -0.09 | -2.36% | 3.88 | 3.88 | 3.72 | 262,600 |