TipRanks
MELIA HOTELS INTERNATIONAL (SMIZF)
OTHER OTC:SMIZF
US Market
SMIZF
MELIA HOTELS INTERNATIONAL
RESEARCH TOOLSreports

MELIA HOTELS INTERNATIONAL (SMIZF) Historical Prices

19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
11.60
12.45
10.75
11.60
11.60
-0.64%
0
0.00
Sep 30, 2026
11.68
12.55
10.80
11.68
11.68
+1.08%
0
0.00
Sep 29, 2026
11.55
12.40
10.70
11.55
11.55
+1.94%
0
0.00
Sep 28, 2026
11.33
12.20
10.46
11.33
11.33
-1.26%
0
0.00
Sep 25, 2026
11.48
12.35
10.60
11.48
11.48
+2.91%
0
0.00
Sep 24, 2026
11.15
12.00
10.30
11.15
11.15
+1.36%
0
0.00
Sep 23, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Sep 22, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Sep 21, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Sep 18, 2026
11.00
11.00
11.00
11.00
11.00
-4.97%
199
2.96
Sep 17, 2026
11.58
12.15
11.00
11.58
11.58
-0.22%
0
0.00
Sep 16, 2026
11.60
12.20
11.00
11.60
11.60
+0.22%
0
0.00
Sep 15, 2026
11.58
12.15
11.00
11.58
11.58
+0.22%
0
0.00
Sep 14, 2026
11.55
12.10
11.00
11.55
11.55
-0.43%
0
0.00
Sep 11, 2026
11.60
12.20
11.00
11.60
11.60
+1.09%
0
0.00
Sep 10, 2026
11.48
11.95
11.00
11.48
11.48
-1.08%
0
0.00
Sep 09, 2026
11.60
12.20
11.00
11.60
11.60
+2.65%
0
0.00
Sep 08, 2026
11.30
11.30
11.30
11.30
11.30
-3.42%
1,543
36.07
Sep 07, 2026
11.70
12.40
11.00
11.70
11.70
0.00%
0
0.00
Sep 04, 2026
11.70
12.40
11.00
11.70
11.70
+0.43%
0
0.00
Sep 03, 2026
11.65
12.30
11.00
11.65
11.65
+0.69%
0
0.00
Sep 02, 2026
11.57
12.14
11.00
11.57
11.57
-0.26%
0
0.00
Sep 01, 2026
11.60
12.20
11.00
11.60
11.60
-1.19%
0
0.00
Aug 31, 2026
11.74
12.48
11.00
11.74
11.74
-1.43%
0
0.00
Aug 28, 2026
11.91
12.65
11.17
11.91
11.91
-0.75%
0
0.00
Aug 27, 2026
12.00
12.74
11.26
12.00
12.00
-0.17%
0
0.00
Aug 26, 2026
12.02
12.89
11.15
12.02
12.02
-0.46%
0
0.00
Aug 25, 2026
12.08
12.95
11.20
12.08
12.08
+1.22%
0
0.00
Aug 24, 2026
11.93
12.70
11.16
11.93
11.93
+0.68%
0
0.00
Aug 21, 2026
11.85
12.70
11.00
11.85
11.85
+0.34%
0
0.00
Aug 20, 2026
11.81
12.46
11.16
11.81
11.81
+1.81%
0
0.00
Aug 19, 2026
11.60
11.60
11.60
11.60
11.60
+2.25%
2,495
314.37
Aug 18, 2026
11.35
11.69
11.00
11.35
11.35
+0.30%
0
0.00
Aug 17, 2026
11.31
11.31
11.31
11.31
11.31
0.00%
0
0.00
Aug 14, 2026
11.31
11.31
11.31
11.31
11.31
0.00%
0
0.00
Aug 13, 2026
11.31
11.31
11.31
11.31
11.31
0.00%
0
0.00
Aug 12, 2026
11.31
11.31
11.31
11.31
11.31
-3.28%
200
42.00
Aug 11, 2026
11.70
12.39
11.00
11.70
11.70
-0.04%
0
0.00
Aug 10, 2026
11.70
12.40
11.00
11.70
11.70
-1.27%
0
0.00
Aug 07, 2026
11.85
12.60
11.10
11.85
11.85
-3.19%
0
0.00
Aug 06, 2026
12.24
12.80
11.68
12.24
12.24
-1.41%
0
0.00
Aug 05, 2026
12.42
12.90
11.93
12.42
12.42
+0.20%
0
0.00
Aug 04, 2026
12.39
12.85
11.93
12.39
12.39
-0.36%
0
0.00
Aug 03, 2026
12.44
12.94
11.93
12.44
12.44
+4.28%
0
0.00
Jul 31, 2026
11.93
12.80
11.05
11.93
11.93
-2.65%
0
0.00
Jul 30, 2026
12.25
13.10
11.40
12.25
12.25
+2.73%
0
0.00
Jul 29, 2026
11.93
12.80
11.05
11.93
11.93
-1.04%
0
0.00
Jul 28, 2026
12.05
12.90
11.20
12.05
12.05
+0.33%
0
0.00
Jul 27, 2026
12.01
12.97
11.05
12.01
12.01
+1.56%
0
0.00
Jul 24, 2026
11.83
12.45
11.20
11.83
11.83
+1.07%
0
0.00
Rows:
50