Melrose Industries (MLSPF)
OTC: MLSPF
· Real-Time Price · USD
8.93
0.43 (5.01%)
At close: Oct 03, 2025, 2:19 PM
8.50
-4.78%
After-hours: Oct 01, 2025, 08:00 PM EDT
MLSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.85 | 8.93 | 8.85 | 8.93 | 8.93 | 5.06% | 1,495 |
| Oct 2, 2025 | 8.77 | 8.77 | 8.15 | 8.50 | 8.50 | -2.07% | 1,310 |
| Oct 1, 2025 | 8.15 | 8.68 | 8.15 | 8.68 | 8.68 | 12.44% | 7,000 |
| Sep 30, 2025 | 8.50 | 8.50 | 7.70 | 7.72 | 7.72 | -4.93% | 94,300 |
| Sep 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.65% | 1,300 |
| Sep 26, 2025 | 8.20 | 8.20 | 7.72 | 7.91 | 7.91 | -0.63% | 6,434 |
| Sep 25, 2025 | 7.90 | 8.11 | 7.90 | 7.96 | 7.96 | -2.81% | 8,200 |
| Sep 24, 2025 | 8.21 | 8.21 | 8.01 | 8.19 | 8.19 | -0.12% | 1,400 |
| 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 |
Page 1 of 136