Melrose Industries (MLSPF)
OTC: MLSPF
· Real-Time Price · USD
7.96
-0.23 (-2.81%)
At close: Sep 25, 2025, 3:31 PM
8.00
0.50%
After-hours: Sep 25, 2025, 01:10 PM EDT
MLSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.21 | 8.21 | 8.01 | 8.19 | 8.01 | -0.12% | 1,370 |
| Sep 23, 2025 | 8.25 | 8.25 | 8.00 | 8.20 | 8.20 | -1.44% | 3,518 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.12 | 8.32 | 8.32 | -0.72% | 5,100 |
| Sep 19, 2025 | 8.10 | 8.38 | 7.88 | 8.38 | 8.38 | 4.62% | 3,341 |
| Sep 18, 2025 | 8.23 | 8.23 | 8.01 | 8.01 | 8.01 | -4.07% | 3,642 |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 12,800 |
| Sep 16, 2025 | 8.23 | 8.33 | 8.15 | 8.15 | 8.15 | -2.40% | 1,600 |
| Sep 15, 2025 | 8.42 | 8.42 | 8.12 | 8.35 | 8.35 | 6.10% | 3,000 |
| Sep 12, 2025 | 8.32 | 8.32 | 7.87 | 7.87 | 7.87 | -6.31% | 1,100 |
| Sep 11, 2025 | 8.16 | 8.40 | 8.10 | 8.40 | 8.40 | 4.09% | 13,447 |
| Sep 10, 2025 | 7.74 | 8.45 | 7.74 | 8.07 | 8.07 | -6.71% | 3,600 |
| Sep 9, 2025 | 8.28 | 8.65 | 8.28 | 8.65 | 8.65 | 0.93% | 32,328 |
| Sep 8, 2025 | 8.32 | 8.57 | 8.00 | 8.57 | 8.57 | 3.25% | 2,429 |
| Sep 5, 2025 | 8.66 | 8.66 | 8.30 | 8.30 | 8.30 | 4.27% | 4,110 |
| Sep 4, 2025 | 8.00 | 8.00 | 7.87 | 7.96 | 7.96 | 0.51% | 7,100 |
| Sep 3, 2025 | 8.21 | 8.21 | 7.92 | 7.92 | 7.92 | 0.25% | 4,313 |
| Sep 2, 2025 | 8.09 | 8.10 | 7.70 | 7.90 | 7.90 | -4.36% | 2,400 |
| Aug 29, 2025 | 7.85 | 8.26 | 7.71 | 8.26 | 8.26 | 5.22% | 4,444 |
| Aug 28, 2025 | 7.93 | 8.20 | 7.85 | 7.85 | 7.85 | -4.50% | 5,101 |
| Aug 27, 2025 | 8.11 | 8.28 | 8.00 | 8.22 | 8.22 | 3.01% | 9,200 |