Melexis NV (MELE.BR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.15 | 72.70 | 71.15 | 72.00 | +0.91% | 20,233 |
| 2026-08-06 | 70.00 | 72.40 | 70.00 | 71.35 | -0.28% | 24,515 |
| 2026-08-05 | 71.70 | 72.20 | 70.70 | 71.55 | +0.99% | 37,001 |
| 2026-08-04 | 70.40 | 71.15 | 69.55 | 70.85 | +2.83% | 34,177 |
| 2026-08-03 | 69.65 | 70.30 | 68.00 | 68.90 | +0.88% | 46,343 |
| 2026-07-31 | 69.75 | 70.60 | 68.30 | 68.30 | -0.58% | 64,434 |
| 2026-07-30 | 66.60 | 69.55 | 66.40 | 68.70 | +2.54% | 68,716 |
| 2026-07-29 | 70.10 | 70.10 | 65.00 | 67.00 | -2.47% | 103,494 |
| 2026-07-28 | 68.00 | 68.95 | 66.90 | 68.70 | +0.07% | 43,146 |
| 2026-07-27 | 71.00 | 71.70 | 68.05 | 68.65 | -2.83% | 43,563 |
| 2026-07-24 | 71.50 | 72.10 | 69.95 | 70.65 | -2.35% | 24,727 |
| 2026-07-23 | 72.10 | 72.90 | 70.45 | 72.35 | -2.36% | 38,838 |
| 2026-07-22 | 71.55 | 74.10 | 70.90 | 74.10 | +2.92% | 41,108 |
| 2026-07-21 | 70.30 | 72.00 | 69.50 | 72.00 | +4.27% | 44,668 |
| 2026-07-20 | 70.30 | 70.30 | 68.35 | 69.05 | -1.29% | 29,962 |
| 2026-07-17 | 70.00 | 70.45 | 68.20 | 69.95 | -2.03% | 59,773 |
| 2026-07-16 | 73.55 | 73.55 | 71.00 | 71.40 | -2.46% | 35,590 |
| 2026-07-15 | 74.15 | 75.00 | 73.00 | 73.20 | -1.55% | 48,306 |
| 2026-07-14 | 74.95 | 76.00 | 73.25 | 74.35 | -1.59% | 53,868 |
| 2026-07-13 | 71.45 | 76.00 | 71.45 | 75.55 | +4.50% | 53,729 |
| 2026-07-10 | 74.50 | 74.60 | 71.25 | 72.30 | -7.13% | 101,358 |
| 2026-07-09 | 75.85 | 78.20 | 75.85 | 77.85 | +5.20% | 26,410 |
| 2026-07-08 | 73.00 | 74.15 | 72.05 | 74.00 | +1.79% | 48,897 |
| 2026-07-07 | 78.00 | 78.00 | 72.70 | 72.70 | -8.44% | 73,501 |
| 2026-07-06 | 77.10 | 79.45 | 76.00 | 79.40 | +1.08% | 49,980 |
| 2026-07-03 | 78.40 | 79.35 | 77.80 | 78.55 | +1.03% | 36,088 |
| 2026-07-02 | 77.10 | 80.80 | 76.90 | 77.75 | -0.77% | 46,440 |
| 2026-07-01 | 77.85 | 80.25 | 77.35 | 78.35 | +0.32% | 42,492 |
| 2026-06-30 | 77.80 | 78.40 | 77.30 | 78.10 | +2.02% | 59,022 |
| 2026-06-29 | 76.60 | 77.20 | 75.00 | 76.55 | +0.20% | 39,153 |
| 2026-06-26 | 77.75 | 78.10 | 74.45 | 76.40 | -3.41% | 53,693 |
| 2026-06-25 | 81.15 | 82.05 | 77.85 | 79.10 | -0.32% | 73,439 |
| 2026-06-24 | 81.50 | 81.80 | 79.15 | 79.35 | -2.34% | 38,735 |
| 2026-06-23 | 82.00 | 82.90 | 81.10 | 81.25 | -4.41% | 45,979 |
| 2026-06-22 | 82.15 | 86.55 | 82.00 | 85.00 | +3.66% | 92,374 |
| 2026-06-19 | 82.05 | 83.25 | 80.40 | 82.00 | -1.20% | 64,495 |
| 2026-06-18 | 81.00 | 83.60 | 80.90 | 83.00 | +2.79% | 56,271 |
| 2026-06-17 | 80.60 | 81.25 | 79.70 | 80.75 | +0.75% | 42,740 |
| 2026-06-16 | 82.35 | 82.40 | 79.50 | 80.15 | -2.67% | 36,590 |
| 2026-06-15 | 82.00 | 83.30 | 81.50 | 82.35 | +2.17% | 41,939 |
| 2026-06-12 | 81.95 | 81.95 | 79.45 | 80.60 | -0.68% | 33,567 |
| 2026-06-11 | 79.05 | 81.50 | 78.50 | 81.15 | +2.98% | 59,962 |
| 2026-06-10 | 78.60 | 79.65 | 78.20 | 78.80 | -0.51% | 44,163 |
| 2026-06-09 | 81.90 | 82.55 | 78.60 | 79.20 | -3.30% | 73,390 |
| 2026-06-08 | 78.50 | 82.00 | 76.70 | 81.90 | +1.74% | 65,744 |
| 2026-06-05 | 83.25 | 83.40 | 80.40 | 80.50 | -4.62% | 44,892 |
| 2026-06-04 | 85.25 | 85.40 | 82.55 | 84.40 | -1.63% | 63,248 |
| 2026-06-03 | 85.70 | 86.70 | 85.10 | 85.80 | +0.06% | 64,204 |
| 2026-06-02 | 81.35 | 86.35 | 81.35 | 85.75 | +5.41% | 88,360 |
| 2026-06-01 | 81.40 | 82.00 | 79.30 | 81.35 | +0.31% | 104,963 |
| 2026-05-29 | 82.30 | 83.70 | 80.25 | 81.10 | -2.70% | 139,569 |
| 2026-05-28 | 81.70 | 84.10 | 81.70 | 83.35 | +2.08% | 70,783 |
| 2026-05-27 | 81.50 | 84.25 | 81.40 | 81.65 | +0.74% | 87,116 |
| 2026-05-26 | 82.30 | 82.70 | 80.70 | 81.05 | -2.29% | 64,858 |
| 2026-05-25 | 82.00 | 83.00 | 81.40 | 82.95 | +1.84% | 55,611 |
| 2026-05-22 | 78.00 | 81.60 | 78.00 | 81.45 | +6.12% | 97,682 |
| 2026-05-21 | 77.95 | 78.50 | 76.75 | 76.75 | -1.41% | 38,323 |
| 2026-05-20 | 75.75 | 78.75 | 75.70 | 77.85 | +4.57% | 52,478 |
| 2026-05-19 | 75.05 | 76.00 | 74.10 | 74.45 | -4.86% | 77,907 |
| 2026-05-18 | 78.20 | 80.70 | 77.55 | 78.25 | -1.57% | 81,534 |
| 2026-05-15 | 79.10 | 79.95 | 78.05 | 79.50 | -1.49% | 78,127 |
| 2026-05-14 | 80.20 | 81.00 | 79.35 | 80.70 | +1.13% | 79,375 |
| 2026-05-13 | 77.80 | 80.60 | 77.45 | 79.80 | +4.52% | 92,603 |
| 2026-05-12 | 79.15 | 79.20 | 76.35 | 76.35 | -4.14% | 83,108 |
| 2026-05-11 | 77.15 | 79.70 | 76.60 | 79.65 | +1.53% | 83,981 |
| 2026-05-08 | 76.55 | 78.90 | 76.05 | 78.45 | +1.88% | 92,748 |
| 2026-05-07 | 76.90 | 77.55 | 76.25 | 77.00 | +0.39% | 109,645 |
| 2026-05-06 | 74.70 | 78.80 | 74.30 | 76.70 | +2.82% | 140,174 |
| 2026-05-05 | 72.00 | 74.60 | 71.80 | 74.60 | +3.54% | 72,219 |
| 2026-05-04 | 72.10 | 73.40 | 71.35 | 72.05 | +0.98% | 80,804 |
| 2026-04-30 | 67.30 | 72.50 | 67.20 | 71.35 | +5.70% | 187,305 |
| 2026-04-29 | 69.55 | 70.85 | 64.40 | 67.50 | -3.36% | 137,314 |
| 2026-04-28 | 70.00 | 71.75 | 69.65 | 69.85 | -1.76% | 159,956 |
| 2026-04-27 | 70.40 | 71.80 | 70.05 | 71.10 | +1.28% | 111,826 |
| 2026-04-24 | 68.00 | 70.65 | 67.80 | 70.20 | +2.26% | 102,656 |
| 2026-04-23 | 66.25 | 68.95 | 65.80 | 68.65 | +4.25% | 88,487 |
| 2026-04-22 | 65.55 | 67.35 | 65.05 | 65.85 | +0.84% | 79,142 |
| 2026-04-21 | 64.15 | 66.15 | 64.15 | 65.30 | +2.75% | 83,515 |
| 2026-04-20 | 62.20 | 63.95 | 61.65 | 63.55 | -0.24% | 51,857 |
| 2026-04-17 | 61.00 | 63.70 | 61.00 | 63.70 | +4.77% | 76,916 |
| 2026-04-16 | 58.85 | 61.10 | 58.85 | 60.80 | +3.49% | 71,918 |
| 2026-04-15 | 58.60 | 59.25 | 57.90 | 58.75 | +0.95% | 37,754 |
| 2026-04-14 | 57.75 | 58.50 | 57.60 | 58.20 | +2.19% | 45,111 |
| 2026-04-13 | 56.75 | 57.35 | 56.30 | 56.95 | -0.18% | 29,899 |
| 2026-04-10 | 55.55 | 57.75 | 55.55 | 57.05 | +3.07% | 38,224 |
| 2026-04-09 | 55.80 | 56.00 | 54.90 | 55.35 | -1.69% | 34,672 |
| 2026-04-08 | 56.25 | 57.30 | 55.65 | 56.30 | +5.23% | 69,905 |
| 2026-04-07 | 54.85 | 55.55 | 53.30 | 53.50 | -1.02% | 39,128 |
| 2026-04-02 | 53.30 | 54.45 | 52.90 | 54.05 | -1.46% | 41,259 |
| 2026-04-01 | 54.00 | 55.20 | 53.25 | 54.85 | +4.38% | 63,903 |
| 2026-03-31 | 51.50 | 53.15 | 51.00 | 52.55 | +1.84% | 37,171 |
| 2026-03-30 | 50.70 | 51.60 | 50.35 | 51.60 | +1.28% | 48,414 |
| 2026-03-27 | 52.55 | 52.55 | 50.55 | 50.95 | -3.87% | 53,605 |
| 2026-03-26 | 53.05 | 53.60 | 51.85 | 53.00 | -0.75% | 63,419 |
| 2026-03-25 | 52.00 | 54.55 | 51.95 | 53.40 | +4.91% | 68,200 |
| 2026-03-24 | 51.00 | 51.30 | 50.05 | 50.90 | +0.00% | 58,237 |
| 2026-03-23 | 49.60 | 51.95 | 48.60 | 50.90 | +0.59% | 98,782 |
| 2026-03-20 | 51.30 | 51.90 | 50.60 | 50.60 | +0.20% | 44,780 |
| 2026-03-19 | 52.25 | 52.25 | 50.50 | 50.50 | -4.63% | 59,393 |
| 2026-03-18 | 54.00 | 54.20 | 52.95 | 52.95 | -0.19% | 38,398 |
| 2026-03-17 | 53.40 | 53.70 | 52.20 | 53.05 | -0.84% | 39,785 |
| 2026-03-16 | 54.10 | 54.10 | 53.20 | 53.50 | +0.56% | 33,969 |
| 2026-03-13 | 53.60 | 54.00 | 53.20 | 53.20 | -1.30% | 31,459 |
| 2026-03-12 | 54.20 | 54.50 | 53.15 | 53.90 | -0.74% | 57,835 |
| 2026-03-11 | 54.10 | 55.15 | 53.35 | 54.30 | +0.00% | 40,391 |
| 2026-03-10 | 54.35 | 54.80 | 53.80 | 54.30 | +3.04% | 50,922 |
| 2026-03-09 | 51.90 | 52.95 | 51.40 | 52.70 | -1.03% | 59,198 |
| 2026-03-06 | 53.55 | 53.90 | 52.40 | 53.25 | +0.00% | 125,811 |
| 2026-03-05 | 55.70 | 55.90 | 53.25 | 53.25 | -4.23% | 62,650 |
| 2026-03-04 | 54.15 | 55.70 | 54.15 | 55.60 | +1.83% | 40,608 |
| 2026-03-03 | 55.50 | 55.50 | 54.30 | 54.60 | -2.85% | 50,241 |
| 2026-03-02 | 55.20 | 56.90 | 54.75 | 56.20 | -1.14% | 51,995 |
| 2026-02-27 | 57.60 | 57.80 | 55.75 | 56.85 | -0.61% | 59,573 |
| 2026-02-26 | 57.40 | 58.30 | 56.40 | 57.20 | +0.09% | 50,820 |
| 2026-02-25 | 58.40 | 58.40 | 56.95 | 57.15 | -2.14% | 52,450 |
| 2026-02-24 | 57.00 | 60.00 | 56.65 | 58.40 | +2.82% | 124,307 |
| 2026-02-23 | 56.95 | 57.30 | 56.05 | 56.80 | -1.30% | 55,886 |
| 2026-02-20 | 58.00 | 58.05 | 56.80 | 57.55 | -0.26% | 48,813 |
| 2026-02-19 | 58.75 | 58.75 | 57.50 | 57.70 | -1.87% | 45,553 |
| 2026-02-18 | 56.95 | 59.45 | 56.80 | 58.80 | +4.44% | 78,916 |
| 2026-02-17 | 56.00 | 56.80 | 54.90 | 56.30 | +0.27% | 64,080 |
| 2026-02-16 | 56.20 | 56.60 | 55.75 | 56.15 | +0.18% | 36,311 |
| 2026-02-13 | 56.35 | 56.45 | 55.48 | 56.05 | +0.72% | 59,326 |
| 2026-02-12 | 57.05 | 57.40 | 55.50 | 55.65 | -1.50% | 101,399 |
| 2026-02-11 | 57.10 | 57.10 | 55.50 | 56.50 | -1.57% | 110,887 |
| 2026-02-10 | 55.85 | 57.55 | 55.30 | 57.40 | +3.05% | 67,422 |
| 2026-02-09 | 53.90 | 55.90 | 53.10 | 55.70 | +4.60% | 83,687 |
| 2026-02-06 | 52.80 | 53.50 | 52.45 | 53.25 | +0.76% | 97,361 |
| 2026-02-05 | 55.40 | 56.60 | 52.15 | 52.85 | -8.48% | 205,997 |
| 2026-02-04 | 52.50 | 58.15 | 50.50 | 57.75 | -5.41% | 794,248 |
| 2026-02-03 | 64.00 | 64.00 | 60.20 | 61.05 | -3.78% | 97,980 |
| 2026-02-02 | 62.75 | 63.90 | 61.80 | 63.45 | -0.47% | 48,997 |
| 2026-01-30 | 63.00 | 64.10 | 63.00 | 63.75 | +1.27% | 44,660 |
| 2026-01-29 | 64.50 | 65.78 | 62.30 | 62.95 | -2.78% | 48,801 |
| 2026-01-28 | 64.70 | 66.60 | 64.10 | 64.75 | +1.65% | 48,126 |
| 2026-01-27 | 62.90 | 63.85 | 62.90 | 63.70 | +1.84% | 22,820 |
| 2026-01-26 | 63.15 | 63.65 | 62.45 | 62.55 | -1.50% | 33,426 |
| 2026-01-23 | 64.60 | 64.60 | 63.40 | 63.50 | -2.08% | 23,631 |
| 2026-01-22 | 65.10 | 65.80 | 64.55 | 64.85 | +1.81% | 32,259 |
| 2026-01-21 | 62.95 | 64.05 | 61.65 | 63.70 | +1.68% | 24,597 |
| 2026-01-20 | 62.65 | 63.05 | 61.90 | 62.65 | -1.34% | 84,821 |
| 2026-01-19 | 64.85 | 65.00 | 63.00 | 63.50 | -3.64% | 73,022 |
| 2026-01-16 | 66.50 | 66.70 | 65.65 | 65.90 | -0.83% | 54,043 |
| 2026-01-15 | 65.10 | 66.90 | 65.00 | 66.45 | +3.91% | 84,201 |
| 2026-01-14 | 64.10 | 66.35 | 63.60 | 63.95 | +1.51% | 61,394 |
| 2026-01-13 | 62.70 | 63.20 | 61.55 | 63.00 | +0.88% | 144,270 |
| 2026-01-12 | 63.25 | 63.25 | 61.70 | 62.45 | -0.64% | 53,403 |
| 2026-01-09 | 62.15 | 63.40 | 61.80 | 62.85 | +2.70% | 51,812 |
| 2026-01-08 | 62.00 | 62.75 | 61.15 | 61.20 | -1.21% | 51,773 |
| 2026-01-07 | 61.05 | 62.15 | 60.80 | 61.95 | -0.08% | 30,318 |
| 2026-01-06 | 60.35 | 62.00 | 60.20 | 62.00 | +2.39% | 44,953 |
| 2026-01-05 | 59.65 | 60.75 | 59.50 | 60.55 | +3.06% | 35,887 |
| 2026-01-02 | 57.15 | 59.40 | 57.10 | 58.75 | +2.17% | 36,875 |
| 2025-12-31 | 56.90 | 57.50 | 56.80 | 57.50 | +0.35% | 18,213 |
| 2025-12-30 | 56.75 | 57.70 | 56.65 | 57.30 | +0.79% | 29,604 |
| 2025-12-29 | 56.80 | 57.15 | 56.25 | 56.85 | +0.26% | 26,901 |
| 2025-12-24 | 56.75 | 56.95 | 56.60 | 56.70 | +0.00% | 9,018 |
| 2025-12-23 | 56.30 | 56.90 | 56.10 | 56.70 | +0.53% | 18,488 |
| 2025-12-22 | 56.65 | 57.10 | 56.25 | 56.40 | -0.79% | 27,985 |
| 2025-12-19 | 55.65 | 56.85 | 55.65 | 56.85 | +1.70% | 224,419 |
| 2025-12-18 | 55.90 | 56.40 | 55.70 | 55.90 | -0.27% | 41,560 |
| 2025-12-17 | 56.85 | 57.40 | 55.80 | 56.05 | -1.32% | 40,190 |
| 2025-12-16 | 56.45 | 57.25 | 56.05 | 56.80 | -0.44% | 41,717 |
| 2025-12-15 | 57.20 | 57.40 | 56.50 | 57.05 | -0.70% | 67,661 |
| 2025-12-12 | 58.15 | 58.65 | 57.45 | 57.45 | -1.37% | 56,369 |
| 2025-12-11 | 58.35 | 58.85 | 57.80 | 58.25 | -0.51% | 32,328 |
| 2025-12-10 | 59.50 | 60.50 | 58.40 | 58.55 | -0.85% | 43,093 |
| 2025-12-09 | 58.95 | 59.30 | 58.55 | 59.05 | -0.17% | 43,355 |
| 2025-12-08 | 60.35 | 60.75 | 58.90 | 59.15 | -3.74% | 58,892 |
| 2025-12-05 | 60.70 | 63.10 | 60.70 | 61.45 | +1.57% | 161,625 |
| 2025-12-04 | 56.80 | 62.55 | 56.70 | 60.50 | +8.04% | 284,157 |
| 2025-12-03 | 54.00 | 56.00 | 53.95 | 56.00 | +4.77% | 113,952 |
| 2025-12-02 | 53.50 | 53.85 | 53.10 | 53.45 | -0.09% | 44,752 |
| 2025-12-01 | 53.20 | 53.60 | 52.35 | 53.50 | +0.94% | 71,640 |
| 2025-11-28 | 52.35 | 53.00 | 52.30 | 53.00 | +1.44% | 51,066 |
| 2025-11-27 | 51.20 | 52.30 | 51.00 | 52.25 | +2.05% | 67,387 |
| 2025-11-26 | 50.20 | 51.20 | 49.54 | 51.20 | +2.61% | 217,093 |
| 2025-11-25 | 50.00 | 50.20 | 49.24 | 49.90 | +0.08% | 112,949 |
| 2025-11-24 | 50.60 | 50.90 | 49.62 | 49.86 | -1.17% | 177,468 |
| 2025-11-21 | 49.76 | 50.50 | 49.30 | 50.45 | -0.79% | 91,715 |
| 2025-11-20 | 54.30 | 54.40 | 50.85 | 50.85 | -4.69% | 123,423 |
| 2025-11-19 | 53.00 | 53.50 | 52.70 | 53.35 | +0.19% | 73,249 |
| 2025-11-18 | 53.80 | 53.80 | 52.95 | 53.25 | -2.47% | 77,363 |
| 2025-11-17 | 55.60 | 55.70 | 54.30 | 54.60 | -1.89% | 72,024 |
| 2025-11-14 | 55.70 | 55.70 | 54.25 | 55.65 | -1.15% | 79,584 |
| 2025-11-13 | 55.90 | 56.50 | 55.65 | 56.30 | +0.90% | 87,212 |
| 2025-11-12 | 56.80 | 57.20 | 55.80 | 55.80 | -2.62% | 119,439 |
| 2025-11-11 | 56.10 | 57.60 | 56.10 | 57.30 | -0.69% | 60,447 |
| 2025-11-10 | 58.30 | 58.75 | 57.45 | 57.70 | +0.96% | 41,980 |
| 2025-11-07 | 57.30 | 58.00 | 56.85 | 57.15 | +0.00% | 56,915 |
| 2025-11-06 | 57.55 | 58.00 | 56.10 | 57.15 | -1.21% | 104,983 |
| 2025-11-05 | 59.30 | 59.95 | 57.55 | 57.85 | -4.54% | 146,543 |
| 2025-11-04 | 60.25 | 61.00 | 59.70 | 60.60 | -1.14% | 97,168 |
| 2025-11-03 | 62.45 | 63.13 | 61.25 | 61.30 | -1.92% | 92,999 |
| 2025-10-31 | 65.00 | 65.00 | 62.50 | 62.50 | -4.14% | 62,994 |
| 2025-10-30 | 64.90 | 66.20 | 64.55 | 65.20 | +0.31% | 71,274 |
| 2025-10-29 | 62.40 | 67.25 | 61.20 | 65.00 | +4.59% | 125,812 |
| 2025-10-28 | 62.40 | 63.30 | 62.15 | 62.15 | -0.48% | 41,119 |
| 2025-10-27 | 62.85 | 63.30 | 62.20 | 62.45 | +0.64% | 41,769 |
| 2025-10-24 | 62.60 | 62.75 | 61.95 | 62.05 | +0.00% | 34,640 |
| 2025-10-23 | 62.30 | 63.25 | 61.15 | 62.05 | -0.96% | 66,226 |
| 2025-10-22 | 64.20 | 64.20 | 62.45 | 62.65 | -3.39% | 148,406 |
| 2025-10-21 | 63.20 | 65.40 | 62.90 | 64.85 | +1.97% | 31,785 |
| 2025-10-20 | 63.05 | 63.80 | 62.15 | 63.60 | +1.84% | 61,776 |
| 2025-10-17 | 63.45 | 64.25 | 61.70 | 62.45 | -3.18% | 59,147 |
| 2025-10-16 | 64.60 | 64.70 | 63.55 | 64.50 | -0.08% | 23,795 |
| 2025-10-15 | 63.80 | 64.70 | 63.70 | 64.55 | +1.73% | 32,475 |
| 2025-10-14 | 63.30 | 63.95 | 62.90 | 63.45 | -3.13% | 42,521 |
| 2025-10-13 | 63.50 | 66.40 | 63.45 | 65.50 | +1.71% | 58,206 |
| 2025-10-10 | 65.80 | 66.40 | 64.35 | 64.40 | -2.35% | 47,902 |
| 2025-10-09 | 67.00 | 67.25 | 65.85 | 65.95 | -0.60% | 39,361 |
| 2025-10-08 | 66.80 | 66.95 | 65.80 | 66.35 | -1.63% | 52,114 |
| 2025-10-07 | 68.00 | 68.80 | 67.45 | 67.45 | -1.60% | 26,505 |
| 2025-10-06 | 68.35 | 68.70 | 67.35 | 68.55 | +0.00% | 27,224 |
| 2025-10-03 | 68.30 | 68.55 | 67.10 | 68.55 | +0.22% | 33,106 |
| 2025-10-02 | 67.55 | 69.10 | 67.55 | 68.40 | +1.86% | 27,360 |
| 2025-10-01 | 67.45 | 68.20 | 67.10 | 67.15 | -0.44% | 21,243 |
| 2025-09-30 | 67.40 | 67.45 | 66.60 | 67.45 | -0.37% | 20,751 |
| 2025-09-29 | 68.00 | 68.50 | 67.60 | 67.70 | +0.15% | 21,120 |
| 2025-09-26 | 68.25 | 68.45 | 67.25 | 67.60 | -1.39% | 18,968 |
| 2025-09-25 | 68.70 | 69.10 | 67.70 | 68.55 | -0.15% | 26,076 |
| 2025-09-24 | 68.45 | 69.20 | 68.15 | 68.65 | +0.29% | 26,215 |
| 2025-09-23 | 66.40 | 69.00 | 66.40 | 68.45 | +2.62% | 52,008 |
| 2025-09-22 | 66.35 | 66.80 | 65.10 | 66.70 | +0.76% | 31,266 |
| 2025-09-19 | 65.65 | 66.20 | 64.40 | 66.20 | +0.08% | 196,785 |
| 2025-09-18 | 64.00 | 67.05 | 64.00 | 66.15 | +3.04% | 34,844 |
| 2025-09-17 | 64.25 | 64.70 | 63.25 | 64.20 | -0.39% | 63,291 |
| 2025-09-16 | 65.50 | 65.60 | 64.25 | 64.45 | -0.54% | 47,057 |
| 2025-09-15 | 66.05 | 66.65 | 64.80 | 64.80 | -1.14% | 85,494 |
| 2025-09-12 | 66.40 | 66.90 | 64.90 | 65.55 | -1.72% | 40,171 |
| 2025-09-11 | 66.95 | 67.25 | 66.25 | 66.70 | -0.37% | 28,115 |
| 2025-09-10 | 67.50 | 68.00 | 66.80 | 66.95 | -0.30% | 27,207 |
| 2025-09-09 | 67.35 | 67.80 | 66.60 | 67.15 | -0.15% | 18,592 |
| 2025-09-08 | 67.00 | 67.45 | 66.75 | 67.25 | +0.67% | 18,509 |
| 2025-09-05 | 66.55 | 67.55 | 66.55 | 66.80 | +0.98% | 16,948 |
| 2025-09-04 | 65.15 | 66.50 | 65.10 | 66.15 | +1.53% | 19,631 |
| 2025-09-03 | 67.75 | 68.60 | 64.75 | 65.15 | -2.76% | 46,844 |
| 2025-09-02 | 67.50 | 67.75 | 66.65 | 67.00 | -1.40% | 59,556 |
| 2025-09-01 | 67.40 | 68.50 | 67.30 | 67.95 | +0.52% | 14,998 |
| 2025-08-29 | 68.70 | 68.85 | 67.60 | 67.60 | -1.67% | 27,799 |
| 2025-08-28 | 67.80 | 69.30 | 67.30 | 68.75 | +1.55% | 28,313 |
| 2025-08-27 | 69.00 | 69.25 | 67.60 | 67.70 | -1.67% | 13,319 |
| 2025-08-26 | 69.25 | 69.60 | 68.50 | 68.85 | -0.22% | 24,778 |
| 2025-08-25 | 68.40 | 69.40 | 68.35 | 69.00 | +0.88% | 15,749 |
| 2025-08-22 | 67.15 | 68.40 | 66.95 | 68.40 | +2.40% | 29,132 |
| 2025-08-21 | 67.85 | 68.05 | 66.80 | 66.80 | -1.04% | 16,109 |
| 2025-08-20 | 66.80 | 68.00 | 66.60 | 67.50 | -0.74% | 66,436 |
| 2025-08-19 | 68.00 | 68.75 | 67.65 | 68.00 | +0.97% | 21,204 |
| 2025-08-18 | 67.70 | 67.70 | 66.80 | 67.35 | -0.15% | 20,490 |
| 2025-08-15 | 67.80 | 68.15 | 67.25 | 67.45 | +0.00% | 18,658 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.37%). Worst month: Oct (-10.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Melexis NV's (MELE.BR) latest close?
72.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is MELE.BR's 52-week high and low?
86.70 high and 48.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Melexis NV's strongest and weakest month historically?
Historically, MELE.BR's strongest calendar month has been May (average +6.37%) and its weakest Oct (average -10.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.