Melrose Industries (MLSPF)
OTC: MLSPF
· Real-Time Price · USD
7.77
-0.60 (-7.20%)
At close: Aug 18, 2025, 2:15 PM
7.95
2.37%
After-hours: Aug 19, 2025, 04:00 PM EDT
MLSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.11 | 8.37 | 8.11 | 8.37 | 8.37 | 3.46% | 3,700 |
| Aug 14, 2025 | 8.31 | 8.37 | 8.09 | 8.09 | 8.09 | 4.25% | 4,349 |
| Aug 13, 2025 | 8.40 | 8.40 | 7.75 | 7.76 | 7.73 | -7.07% | 4,709 |
| Aug 12, 2025 | 8.00 | 8.35 | 7.73 | 8.35 | 8.32 | 6.64% | 9,007 |
| Aug 11, 2025 | 8.13 | 8.13 | 7.57 | 7.83 | 7.80 | -5.78% | 9,900 |
| Aug 8, 2025 | 7.96 | 8.31 | 7.58 | 8.31 | 8.27 | 11.84% | 3,126 |
| Aug 7, 2025 | 8.30 | 8.30 | 7.43 | 7.43 | 7.39 | -7.70% | 2,416 |
| Aug 6, 2025 | 8.05 | 8.05 | 7.36 | 8.05 | 8.02 | 4.27% | 1,800 |
| Aug 5, 2025 | 7.98 | 7.98 | 7.61 | 7.72 | 7.68 | 1.98% | 6,705 |
| Aug 4, 2025 | 7.70 | 7.70 | 7.21 | 7.57 | 7.54 | 6.62% | 6,800 |
| Aug 1, 2025 | 7.55 | 7.55 | 6.94 | 7.10 | 7.07 | 0.00% | 27,200 |
| Jul 31, 2025 | 7.22 | 7.22 | 7.01 | 7.10 | 7.07 | 1.28% | 38,200 |
| Jul 30, 2025 | 7.05 | 7.05 | 6.91 | 7.01 | 6.98 | 1.45% | 1,800 |
| Jul 29, 2025 | 6.88 | 7.11 | 6.84 | 6.91 | 6.88 | 1.62% | 45,000 |
| Jul 28, 2025 | 7.11 | 7.11 | 6.80 | 6.80 | 6.77 | -3.00% | 1,900 |
| Jul 25, 2025 | 7.07 | 7.08 | 7.01 | 7.01 | 6.98 | -2.09% | 4,117 |
| Jul 24, 2025 | 7.02 | 7.20 | 7.02 | 7.16 | 7.13 | -1.65% | 6,700 |
| Jul 23, 2025 | 7.26 | 7.28 | 7.12 | 7.28 | 7.25 | 1.68% | 1,305 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.83 | 7.16 | 7.13 | -2.72% | 2,648 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.20 | 7.36 | 7.33 | -0.41% | 3,700 |