MLSR.TA - Melisron Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201918,130.0018,170.0017,940.0018,000.0018,000.0030,598
Jul 16, 201918,220.0018,220.0017,550.0018,130.0018,130.0053,477
Jul 15, 201918,050.0018,240.0017,900.0018,220.0018,220.0030,445
Jul 14, 201918,390.0018,390.0018,050.0018,050.0018,050.0011,710
Jul 11, 201918,740.0018,740.0018,010.0018,210.0018,210.00122,755
Jul 10, 201918,360.0018,750.0018,180.0018,730.0018,730.0026,118
Jul 09, 201918,220.0018,640.0018,090.0018,480.0018,480.0037,158
Jul 08, 201918,110.0018,450.0017,850.0018,210.0018,210.0088,164
Jul 07, 2019------
Jul 04, 201918,670.0018,670.0018,350.0018,610.0018,610.0023,281
Jul 03, 201918,900.0018,910.0018,620.0018,670.0018,670.0061,868
Jul 02, 201919,260.0019,310.0018,660.0018,860.0018,860.0086,665
Jul 01, 201919,400.0019,500.0019,240.0019,270.0019,270.00105,226
Jun 30, 201919,490.0019,490.0019,200.0019,400.0019,400.0012,855
Jun 27, 201918,910.0019,540.0018,910.0019,200.0019,200.0085,486
Jun 26, 201918,830.0019,130.0018,830.0019,100.0019,100.0023,048
Jun 25, 201918,850.0019,090.0018,700.0019,000.0019,000.0022,145
Jun 24, 201918,560.0018,850.0018,540.0018,850.0018,850.0047,923
Jun 23, 201918,800.0018,800.0018,560.0018,600.0018,600.009,722
Jun 20, 201918,770.0018,950.0018,620.0018,800.0018,800.00134,977
Jun 19, 201918,940.0018,940.0018,530.0018,650.0018,650.0055,691
Jun 18, 201918,380.0018,900.0018,290.0018,900.0018,900.0035,281
Jun 17, 201918,300.0018,390.0018,150.0018,380.0018,380.0022,526
Jun 16, 201918,320.0018,510.0018,200.0018,210.0018,210.0025,951
Jun 13, 201918,730.0018,730.0018,300.0018,420.0018,420.0048,420
Jun 12, 201918,810.0018,910.0018,700.0018,810.0018,810.0077,395
Jun 11, 201919,100.0019,140.0018,850.0018,980.0018,980.0030,889
Jun 10, 201919,050.0019,050.0018,880.0018,980.0018,980.0015,152
Jun 09, 201918,700.0018,700.0018,700.0018,700.0018,700.00-
Jun 06, 201918,480.0018,700.0018,380.0018,700.0018,700.0044,090
Jun 05, 201918,730.0018,730.0018,310.0018,400.0018,400.0015,984
Jun 04, 201918,500.0018,750.0018,440.0018,580.0018,580.0027,865
Jun 03, 201918,320.0018,560.0018,160.0018,400.0018,400.0023,569
Jun 02, 201918,570.0018,570.0018,170.0018,260.0018,260.0010,008
May 30, 201918,550.0018,590.0018,410.0018,570.0018,570.0060,705
May 29, 201918,370.0018,660.0018,230.0018,640.0018,640.0032,425
May 28, 201918,100.0018,370.0018,030.0018,370.0018,370.0058,143
May 27, 201918,490.0018,490.0018,140.0018,150.0018,150.0018,178
May 26, 201918,290.0018,490.0018,070.0018,490.0018,490.0021,486
May 26, 2019133.866 Dividend
May 23, 201918,400.0018,600.0018,180.0018,180.0018,046.1392,374
May 22, 201918,080.0018,320.0018,010.0018,320.0018,185.1050,525
May 21, 2019------
May 20, 201917,240.0017,560.0017,160.0017,560.0017,430.7054,352
May 19, 2019------
May 16, 201917,160.0017,410.0016,950.0017,240.0017,113.05100,585
May 15, 2019------
May 14, 201916,730.0017,120.0016,730.0017,060.0016,934.3820,677
May 13, 201917,060.0017,130.0016,720.0016,730.0016,606.8136,219
May 12, 201917,150.0017,350.0017,070.0017,110.0016,984.0116,636
May 09, 201917,260.0017,260.0017,260.0017,260.0017,132.91-
May 08, 201917,260.0017,260.0017,260.0017,260.0017,132.91-
May 07, 201917,310.0017,370.0017,140.0017,260.0017,132.9133,677
May 06, 201917,350.0017,500.0017,250.0017,310.0017,182.5446,171
May 05, 201918,060.0018,060.0017,620.0017,620.0017,490.2633,078
May 02, 201917,750.0018,000.0017,680.0018,000.0017,867.46310,422
May 01, 201918,150.0018,250.0017,650.0017,880.0017,748.34140,299
Apr 30, 201918,800.0018,800.0018,000.0018,160.0018,026.2895,421
Apr 29, 201918,800.0018,940.0018,550.0018,680.0018,542.4519,339
Apr 28, 201918,560.0019,000.0018,560.0018,880.0018,740.98102,266
Apr 25, 201918,520.0018,520.0018,520.0018,520.0018,383.63-
Apr 24, 201918,510.0018,650.0018,410.0018,520.0018,383.6344,815
Apr 23, 201918,530.0018,620.0018,400.0018,510.0018,373.709,466
Apr 22, 201918,500.0018,600.0018,490.0018,530.0018,393.566,587
Apr 21, 201918,700.0018,750.0018,470.0018,610.0018,472.975,392
Apr 18, 201918,550.0018,720.0018,390.0018,600.0018,463.0433,321
Apr 17, 201919,000.0019,000.0018,600.0018,650.0018,512.6727,803
Apr 16, 201918,950.0019,190.0018,870.0019,000.0018,860.1030,210
Apr 15, 201918,890.0019,090.0018,720.0018,950.0018,810.4622,781
Apr 14, 201918,550.0018,860.0018,400.0018,840.0018,701.2796,459
Apr 11, 201918,650.0018,650.0018,280.0018,390.0018,254.5941,816
Apr 10, 201918,690.0018,700.0018,480.0018,550.0018,413.4132,692
Apr 09, 201918,400.0018,400.0018,400.0018,400.0018,264.51-
Apr 08, 201918,370.0018,710.0017,990.0018,400.0018,264.5148,130
Apr 07, 201918,450.0018,500.0018,290.0018,370.0018,234.7312,866
Apr 04, 201918,710.0018,710.0018,370.0018,370.0018,234.73110,069
Apr 03, 201918,790.0019,000.0018,490.0018,710.0018,572.2358,186
Apr 02, 201918,510.0018,720.0018,490.0018,600.0018,463.0416,665
Apr 01, 201918,510.0018,590.0018,400.0018,530.0018,393.5625,320
Mar 31, 201918,410.0018,480.0018,370.0018,410.0018,274.4421,525
Mar 28, 201918,590.0018,690.0018,320.0018,410.0018,274.4465,072
Mar 27, 201918,880.0018,950.0018,730.0018,770.0018,631.7979,731
Mar 26, 201918,710.0018,990.0018,520.0018,880.0018,740.9817,967
Mar 25, 201918,510.0018,700.0018,440.0018,630.0018,492.8228,721
Mar 24, 201918,380.0018,620.0018,270.0018,600.0018,463.0437,596
Mar 21, 201918,400.0018,400.0018,400.0018,400.0018,264.51-
Mar 20, 201917,870.0018,510.0017,690.0018,400.0018,264.51126,489
Mar 19, 201917,600.0018,150.0017,600.0017,740.0017,609.3720,862
Mar 18, 201917,870.0017,960.0017,720.0017,800.0017,668.9314,046
Mar 17, 201917,600.0017,960.0017,600.0017,950.0017,817.839,641
Mar 14, 201917,370.0017,640.0017,370.0017,640.0017,510.1142,915
Mar 13, 201917,160.0017,540.0017,110.0017,540.0017,410.8510,188
Mar 12, 201917,470.0017,500.0017,200.0017,240.0017,113.0558,449
Mar 11, 201917,200.0017,400.0017,200.0017,400.0017,271.8813,471
Mar 10, 201917,280.0017,420.0017,150.0017,200.0017,073.3510,604
Mar 07, 201917,290.0017,430.0017,110.0017,160.0017,033.6442,685
Mar 06, 201916,910.0017,220.0016,910.0017,220.0017,093.2012,686
Mar 05, 201917,110.0017,110.0016,900.0017,020.0016,894.6819,864
Mar 04, 201917,350.0017,470.0017,120.0017,130.0017,003.8728,579
Mar 03, 201917,450.0017,550.0017,300.0017,400.0017,271.8822,118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...