Want to see IL:MLSR full AI Analyst Report?
Melisron (MLSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 39,140.00 | 39,580.00 | 38,960.00 | 39,540.00 | 39,540.00 | +1.02% | 33,049 | 0.61 |
| Oct 30, 2026 | 39,190.00 | 39,520.00 | 38,890.00 | 39,140.00 | 39,140.00 | -1.66% | 30,572 | 0.56 |
| Oct 29, 2026 | 39,310.00 | 40,100.00 | 38,990.00 | 39,800.00 | 39,800.00 | +0.13% | 60,090 | 1.09 |
| Oct 28, 2026 | 40,550.00 | 41,000.00 | 38,820.00 | 39,750.00 | 39,750.00 | -4.95% | 119,581 | 2.19 |
| Oct 26, 2026 | 40,310.00 | 42,320.00 | 40,310.00 | 41,820.00 | 41,820.00 | +2.88% | 75,818 | 1.41 |
| Oct 23, 2026 | 40,030.00 | 40,650.00 | 39,760.00 | 40,650.00 | 40,650.00 | +1.55% | 48,424 | 0.90 |
| Oct 22, 2026 | 40,400.00 | 40,480.00 | 39,970.00 | 40,030.00 | 40,030.00 | -1.74% | 108,428 | 2.08 |
| Oct 21, 2026 | 40,070.00 | 40,980.00 | 39,930.00 | 40,740.00 | 40,740.00 | +1.93% | 52,753 | 1.02 |
| Oct 20, 2026 | 39,450.00 | 40,300.00 | 39,440.00 | 39,970.00 | 39,970.00 | +1.19% | 28,807 | 0.55 |
| Oct 19, 2026 | 40,170.00 | 40,280.00 | 39,330.00 | 39,500.00 | 39,500.00 | -1.67% | 26,076 | 0.50 |
| Oct 16, 2026 | 39,040.00 | 40,290.00 | 39,040.00 | 40,170.00 | 40,170.00 | +3.83% | 36,601 | 0.70 |
| Oct 15, 2026 | 38,190.00 | 39,170.00 | 38,150.00 | 38,690.00 | 38,690.00 | +1.79% | 32,896 | 0.63 |
| Oct 14, 2026 | 38,150.00 | 38,390.00 | 37,500.00 | 38,010.00 | 38,010.00 | +0.03% | 95,529 | 1.88 |
| Oct 13, 2026 | 37,560.00 | 38,170.00 | 37,320.00 | 38,000.00 | 38,000.00 | +1.39% | 54,116 | 1.06 |
| Oct 12, 2026 | 36,520.00 | 37,570.00 | 35,890.00 | 37,480.00 | 37,480.00 | +2.57% | 63,711 | 1.26 |
| Oct 09, 2026 | 35,920.00 | 36,820.00 | 35,920.00 | 36,540.00 | 36,540.00 | +1.73% | 15,469 | 0.30 |
| Oct 08, 2026 | 35,770.00 | 36,460.00 | 35,570.00 | 35,920.00 | 35,920.00 | +0.03% | 67,322 | 1.34 |
| Oct 07, 2026 | 36,890.00 | 37,300.00 | 35,280.00 | 35,910.00 | 35,910.00 | -2.66% | 46,196 | 0.92 |
| Oct 06, 2026 | 37,040.00 | 37,130.00 | 36,670.00 | 36,890.00 | 36,890.00 | -0.22% | 79,419 | 1.57 |
| Oct 05, 2026 | 37,830.00 | 37,830.00 | 36,670.00 | 36,970.00 | 36,970.00 | -1.41% | 48,728 | 0.95 |
| Oct 01, 2026 | 38,010.00 | 38,410.00 | 37,430.00 | 37,500.00 | 37,500.00 | -1.21% | 54,043 | 1.05 |
| Sep 30, 2026 | 38,400.00 | 38,810.00 | 37,850.00 | 37,960.00 | 37,960.00 | -1.66% | 114,882 | 2.26 |
| Sep 29, 2026 | 38,010.00 | 38,690.00 | 37,730.00 | 38,600.00 | 38,600.00 | +1.58% | 49,121 | 0.97 |
| Sep 28, 2026 | 38,530.00 | 38,670.00 | 37,770.00 | 38,000.00 | 38,000.00 | -2.36% | 34,684 | 0.68 |
| Sep 24, 2026 | 39,500.00 | 39,960.00 | 38,710.00 | 38,920.00 | 38,920.00 | -2.92% | 62,993 | 1.23 |
| Sep 23, 2026 | 40,280.00 | 40,640.00 | 39,600.00 | 40,090.00 | 40,090.00 | -0.91% | 43,009 | 0.84 |
| Sep 22, 2026 | 40,410.00 | 41,060.00 | 40,070.00 | 40,460.00 | 40,460.00 | -0.10% | 66,649 | 1.30 |
| Sep 17, 2026 | 40,850.00 | 41,050.00 | 40,330.00 | 40,500.00 | 40,500.00 | -0.64% | 58,409 | 1.15 |
| Sep 16, 2026 | 40,540.00 | 40,970.00 | 40,410.00 | 40,760.00 | 40,760.00 | +0.34% | 39,184 | 0.76 |
| Sep 15, 2026 | 40,890.00 | 40,920.00 | 39,820.00 | 40,620.00 | 40,620.00 | -0.66% | 34,467 | 0.67 |
| Sep 14, 2026 | 41,000.00 | 41,070.00 | 40,380.00 | 40,890.00 | 40,890.00 | -0.94% | 45,731 | 0.89 |
| Sep 10, 2026 | 42,330.00 | 42,620.00 | 41,030.00 | 41,280.00 | 41,280.00 | -2.34% | 58,983 | 1.16 |
| Sep 09, 2026 | 42,630.00 | 42,840.00 | 41,910.00 | 42,270.00 | 42,270.00 | -0.35% | 22,672 | 0.44 |
| Sep 08, 2026 | 42,850.00 | 42,850.00 | 41,750.00 | 42,420.00 | 42,420.00 | -0.96% | 46,992 | 0.92 |
| Sep 07, 2026 | 43,730.00 | 43,730.00 | 42,080.00 | 42,830.00 | 42,830.00 | -1.27% | 28,156 | 0.55 |
| Sep 04, 2026 | 43,580.00 | 43,820.00 | 43,200.00 | 43,380.00 | 43,380.00 | -0.05% | 22,984 | 0.45 |
| Sep 03, 2026 | 42,630.00 | 43,830.00 | 42,370.00 | 43,400.00 | 43,400.00 | +1.71% | 90,650 | 1.82 |
| Sep 02, 2026 | 41,760.00 | 42,890.00 | 41,440.00 | 42,670.00 | 42,670.00 | +2.01% | 93,686 | 1.91 |
| Sep 01, 2026 | 40,620.00 | 41,890.00 | 40,320.00 | 41,830.00 | 41,830.00 | +2.52% | 63,217 | 1.30 |
| Aug 31, 2026 | 41,090.00 | 41,090.00 | 40,380.00 | 40,800.00 | 40,800.00 | -0.71% | 23,910 | 0.49 |
| Aug 28, 2026 | 40,760.00 | 41,190.00 | 40,430.00 | 41,090.00 | 41,090.00 | -0.22% | 50,237 | 1.02 |
| Aug 27, 2026 | 40,990.00 | 41,180.00 | 40,390.00 | 41,180.00 | 41,180.00 | +0.81% | 41,734 | 0.84 |
| Aug 26, 2026 | 40,550.00 | 40,980.00 | 40,270.00 | 40,850.00 | 40,850.00 | -0.22% | 25,185 | 0.50 |
| Aug 25, 2026 | 40,560.00 | 41,160.00 | 40,480.00 | 40,940.00 | 40,940.00 | +0.94% | 18,526 | 0.37 |
| Aug 24, 2026 | 40,780.00 | 40,890.00 | 40,240.00 | 40,560.00 | 40,560.00 | -0.39% | 22,761 | 0.45 |
| Aug 21, 2026 | 40,570.00 | 40,970.00 | 39,230.00 | 40,720.00 | 40,720.00 | +0.77% | 27,266 | 0.54 |
| Aug 20, 2026 | 40,240.79 | 40,857.89 | 39,982.00 | 40,409.99 | 40,409.99 | +0.74% | 82,055 | 1.65 |
| Aug 19, 2026 | 39,175.80 | 40,111.40 | 38,946.87 | 40,111.40 | 40,111.40 | +2.54% | 69,494 | 1.41 |
| Aug 18, 2026 | 38,847.34 | 39,116.08 | 38,369.59 | 39,116.08 | 39,116.08 | +0.26% | 33,513 | 0.68 |
| Aug 17, 2026 | 40,191.02 | 40,728.49 | 38,986.68 | 39,016.54 | 39,016.54 | -3.21% | 74,468 | 1.54 |
