2m 2m 2m 2m 2m 2m 2m
Melrose Ind (MLSPF)
OTC
$6.09-$0.19 (-2.98%)
Price as of Jun 03, 2026- N/AMarket Cap
- -5.06%1-Year Change
- Specialty Industrial MachineryIndustry
Melrose Ind (MLSPF)
$6.09-$0.19 (-2.98%)
- 1 Month-12.76%Low Price$6.09High Price$7.20
- 3 Months-16.03%Low Price$6.05High Price$7.74
- 1 Year-6.35%Low Price$6.05High Price$9.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.08 | 6.26 | 5.97 | 6.09 | -2.98% | 5,910 |
06/02/2026 | 5.92 | 6.28 | 5.92 | 6.27 | -1.38% | 16,305 |
06/01/2026 | 6.04 | 6.36 | 6.04 | 6.36 | -1.36% | 13,825 |
05/29/2026 | 6.38 | 6.55 | 6.38 | 6.45 | -0.39% | 18,635 |
05/28/2026 | 6.64 | 6.64 | 5.84 | 6.48 | -0.60% | 18,376 |
05/27/2026 | 6.05 | 6.54 | 6.03 | 6.51 | -1.38% | 19,286 |
05/26/2026 | 6.40 | 6.66 | 6.10 | 6.61 | -3.75% | 257,031 |
05/22/2026 | 6.51 | 6.86 | 6.51 | 6.86 | +2.72% | 49,014 |
05/21/2026 | 6.77 | 6.77 | 6.63 | 6.68 | +3.92% | 27,978 |
05/20/2026 | 6.87 | 6.87 | 6.10 | 6.43 | -5.30% | 18,109 |
05/19/2026 | 6.30 | 6.79 | 6.16 | 6.79 | -0.38% | 28,026 |
05/18/2026 | 6.83 | 6.83 | 6.10 | 6.81 | +2.93% | 144,844 |
05/15/2026 | 6.49 | 6.71 | 6.16 | 6.62 | +1.78% | 25,833 |
05/14/2026 | 6.90 | 6.96 | 6.48 | 6.50 | -4.35% | 30,967 |
05/13/2026 | 6.73 | 6.95 | 6.52 | 6.80 | -0.73% | 23,846 |
05/12/2026 | 6.84 | 6.91 | 6.34 | 6.85 | +0.68% | 13,898 |
05/11/2026 | 7.09 | 7.09 | 6.45 | 6.80 | -1.82% | 34,954 |
05/08/2026 | 7.31 | 7.31 | 6.70 | 6.93 | -3.75% | 8,041 |
05/07/2026 | 6.76 | 7.20 | 6.76 | 7.20 | +2.86% | 13,328 |
05/06/2026 | 6.52 | 7.14 | 6.52 | 7.00 | +13.45% | 15,056 |
05/05/2026 | 6.15 | 6.85 | 6.10 | 6.17 | -11.58% | 22,615 |
05/04/2026 | 6.94 | 6.98 | 6.33 | 6.98 | +1.87% | 5,265 |
05/01/2026 | 6.85 | 6.85 | 6.40 | 6.85 | +0.53% | 16,614 |
04/30/2026 | 6.27 | 6.81 | 6.27 | 6.81 | -0.09% | 9,255 |
04/29/2026 | 6.55 | 6.82 | 6.26 | 6.82 | -1.45% | 38,012 |
04/28/2026 | 6.60 | 6.92 | 6.57 | 6.92 | +4.85% | 8,683 |
04/27/2026 | 6.55 | 7.04 | 6.55 | 6.60 | -6.02% | 26,529 |
04/24/2026 | 6.56 | 7.05 | 6.56 | 7.02 | +0.11% | 12,505 |
04/23/2026 | 6.75 | 7.25 | 6.60 | 7.02 | -1.06% | 492,655 |
04/22/2026 | 7.00 | 7.14 | 6.50 | 7.09 | -5.52% | 6,073 |
04/21/2026 | 7.15 | 7.60 | 7.13 | 7.50 | -3.05% | 3,813 |
04/20/2026 | 7.90 | 7.90 | 7.50 | 7.74 | +4.76% | 18,254 |
04/17/2026 | 7.75 | 7.75 | 7.39 | 7.39 | -3.48% | 8,449 |
04/16/2026 | 7.20 | 7.90 | 7.14 | 7.65 | +6.23% | 19,877 |
04/15/2026 | 7.57 | 7.57 | 7.03 | 7.21 | +0.18% | 16,278 |
04/14/2026 | 7.50 | 7.65 | 7.19 | 7.19 | +5.64% | 5,884 |
04/13/2026 | 7.40 | 7.40 | 6.76 | 6.81 | -8.15% | 6,816 |
04/10/2026 | 7.65 | 7.65 | 6.87 | 7.41 | -1.01% | 8,756 |
04/09/2026 | 7.65 | 7.76 | 7.12 | 7.49 | +3.14% | 7,933 |
04/08/2026 | 7.26 | 7.90 | 7.26 | 7.26 | -0.95% | 4,256 |
04/07/2026 | 7.09 | 7.33 | 6.85 | 7.33 | +6.54% | 7,635 |
04/06/2026 | 7.28 | 7.45 | 6.77 | 6.88 | -6.42% | 7,318 |
04/02/2026 | 7.07 | 7.51 | 7.03 | 7.35 | +8.73% | 5,169 |
04/01/2026 | 6.90 | 7.28 | 6.76 | 6.76 | +2.77% | 9,371 |
03/31/2026 | 6.38 | 6.77 | 6.38 | 6.58 | +1.37% | 4,154 |
03/30/2026 | 6.74 | 6.74 | 6.00 | 6.49 | -3.67% | 3,387 |
03/27/2026 | 6.20 | 6.74 | 6.20 | 6.74 | 0.00% | 9,866 |
03/26/2026 | 6.76 | 6.77 | 6.05 | 6.74 | -0.77% | 8,477 |
03/25/2026 | 6.75 | 6.79 | 6.46 | 6.79 | +0.68% | 9,212 |
03/24/2026 | 6.75 | 6.75 | 6.02 | 6.74 | +3.75% | 14,327 |
03/23/2026 | 6.20 | 7.20 | 6.18 | 6.50 | +7.44% | 11,302 |
03/20/2026 | 6.95 | 6.95 | 6.01 | 6.05 | -8.82% | 10,482 |
03/20/2026 |
$0.06 Dividend | |||||
03/19/2026 | 6.42 | 6.69 | 5.91 | 6.64 | -7.59% | 12,225 |
03/18/2026 | 7.04 | 7.18 | 6.83 | 7.18 | +1.14% | 26,782 |
03/17/2026 | 7.12 | 7.24 | 6.64 | 7.10 | +2.99% | 16,781 |
03/16/2026 | 6.59 | 6.89 | 6.59 | 6.89 | -1.97% | 8,497 |
03/13/2026 | 6.60 | 7.03 | 6.57 | 7.03 | -3.53% | 37,743 |
03/12/2026 | 7.31 | 7.34 | 6.82 | 7.29 | -1.21% | 18,249 |
03/11/2026 | 7.01 | 7.38 | 6.98 | 7.38 | -1.26% | 7,021 |
03/10/2026 | 7.13 | 7.47 | 7.13 | 7.47 | +2.65% | 16,864 |
03/09/2026 | 7.33 | 7.33 | 7.00 | 7.28 | -3.92% | 19,555 |
03/06/2026 | 7.41 | 7.58 | 7.08 | 7.58 | +5.52% | 13,634 |
03/05/2026 | 7.03 | 7.66 | 7.03 | 7.18 | -0.77% | 9,336 |
03/04/2026 | 7.13 | 7.68 | 7.13 | 7.24 | -1.72% | 12,378 |
03/03/2026 | 7.21 | 7.47 | 7.08 | 7.36 | -4.69% | 36,549 |
03/02/2026 | 7.54 | 7.72 | 7.34 | 7.72 | -1.42% | 41,778 |
02/27/2026 | 7.87 | 7.87 | 7.58 | 7.84 | -10.65% | 14,626 |
02/26/2026 | 9.03 | 9.11 | 8.40 | 8.77 | +4.92% | 11,525 |
02/25/2026 | 8.28 | 9.15 | 8.28 | 8.36 | -7.57% | 6,584 |
02/24/2026 | 9.11 | 9.11 | 8.35 | 9.04 | -2.60% | 6,666 |
02/23/2026 | 9.51 | 9.51 | 8.61 | 9.28 | +3.29% | 12,384 |
02/20/2026 | 8.69 | 9.36 | 8.56 | 8.99 | -2.51% | 37,389 |
02/19/2026 | 9.31 | 9.31 | 8.51 | 9.22 | -2.14% | 4,585 |
02/18/2026 | 8.91 | 9.42 | 8.72 | 9.42 | +7.14% | 10,826 |
02/17/2026 | 8.79 | 8.88 | 8.65 | 8.79 | 0.00% | 11,010 |
02/13/2026 | 8.76 | 8.79 | 8.37 | 8.79 | +5.87% | 6,626 |
02/12/2026 | 8.75 | 8.75 | 8.23 | 8.31 | -3.87% | 6,510 |
02/11/2026 | 8.79 | 8.79 | 8.44 | 8.64 | -1.73% | 5,583 |
02/10/2026 | 8.76 | 8.79 | 8.71 | 8.79 | +0.43% | 3,732 |
02/09/2026 | 8.75 | 8.76 | 8.25 | 8.76 | +7.73% | 1,721 |
02/06/2026 | 8.73 | 8.74 | 8.13 | 8.13 | -6.37% | 3,421 |
02/05/2026 | 8.76 | 8.76 | 8.01 | 8.68 | +3.42% | 8,519 |
02/04/2026 | 8.73 | 8.73 | 8.39 | 8.39 | +2.26% | 5,368 |
02/03/2026 | 8.76 | 8.76 | 8.21 | 8.21 | -6.35% | 3,532 |
02/02/2026 | 8.76 | 8.76 | 8.37 | 8.76 | +2.31% | 5,287 |
01/30/2026 | 8.37 | 8.76 | 8.37 | 8.57 | -2.06% | 7,272 |
01/29/2026 | 8.75 | 8.75 | 8.37 | 8.75 | -0.20% | 17,294 |
01/28/2026 | 9.01 | 9.01 | 8.37 | 8.76 | 0.00% | 5,062 |
01/27/2026 | 8.76 | 8.76 | 8.76 | 8.76 | +4.07% | 4,566 |
01/26/2026 | 8.57 | 8.79 | 8.42 | 8.42 | -1.35% | 63,717 |
01/23/2026 | 8.55 | 8.76 | 8.32 | 8.54 | -0.46% | 5,971 |
01/22/2026 | 8.75 | 8.75 | 8.19 | 8.58 | -0.92% | 5,723 |
01/21/2026 | 8.74 | 8.74 | 8.10 | 8.66 | +1.26% | 6,093 |
01/20/2026 | 8.28 | 8.55 | 7.86 | 8.55 | -2.69% | 27,442 |
01/16/2026 | 8.74 | 8.78 | 8.48 | 8.78 | +0.38% | 6,992 |
01/15/2026 | 8.73 | 8.75 | 8.31 | 8.75 | +8.38% | 3,834 |
01/14/2026 | 8.65 | 8.73 | 8.07 | 8.07 | -1.41% | 2,199 |
01/13/2026 | 8.72 | 8.75 | 8.19 | 8.19 | -6.70% | 5,287 |
01/12/2026 | 8.74 | 8.81 | 8.10 | 8.78 | +10.32% | 8,985 |