MEL.NZMEL.NZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.64 | $5.67 | $5.55 | $5.57 | 452,150 |
| 1/14/2026 | $5.61 | $5.69 | $5.52 | $5.63 | 1.79M |
| 1/13/2026 | $5.60 | $5.61 | $5.54 | $5.61 | 815,401 |
| 1/12/2026 | $5.66 | $5.66 | $5.53 | $5.55 | 1.23M |
| 1/9/2026 | $5.69 | $5.69 | $5.62 | $5.66 | 487,935 |
| 1/8/2026 | $5.60 | $5.67 | $5.54 | $5.67 | 579,685 |
| 1/7/2026 | $5.59 | $5.60 | $5.53 | $5.58 | 836,231 |
| 1/6/2026 | $5.60 | $5.64 | $5.53 | $5.55 | 976,310 |
| 1/5/2026 | $5.57 | $5.62 | $5.51 | $5.60 | 672,221 |
| 12/31/2025 | $5.57 | $5.60 | $5.55 | $5.60 | 329,862 |
| 12/30/2025 | $5.53 | $5.58 | $5.52 | $5.55 | 462,986 |
| 12/29/2025 | $5.59 | $5.59 | $5.51 | $5.51 | 411,839 |
| 12/24/2025 | $5.63 | $5.66 | $5.53 | $5.55 | 472,004 |
| 12/23/2025 | $5.58 | $5.68 | $5.56 | $5.65 | 843,073 |
| 12/22/2025 | $5.50 | $5.58 | $5.50 | $5.56 | 746,193 |
| 12/19/2025 | $5.52 | $5.56 | $5.46 | $5.53 | 2.50M |
| 12/18/2025 | $5.50 | $5.59 | $5.44 | $5.48 | 1.84M |
| 12/17/2025 | $5.61 | $5.61 | $5.40 | $5.43 | 1.31M |
| 12/16/2025 | $5.46 | $5.62 | $5.46 | $5.60 | 1.00M |
| 12/15/2025 | $5.45 | $5.49 | $5.32 | $5.46 | 656,910 |
| 12/12/2025 | $5.46 | $5.51 | $5.40 | $5.46 | 1.15M |
| 12/11/2025 | $5.47 | $5.55 | $5.41 | $5.44 | 1.17M |
| 12/10/2025 | $5.59 | $5.59 | $5.47 | $5.50 | 1.17M |
| 12/9/2025 | $5.65 | $5.65 | $5.60 | $5.60 | 2.31M |
| 12/8/2025 | $5.58 | $5.67 | $5.58 | $5.59 | 2.07M |
| 12/5/2025 | $5.63 | $5.68 | $5.58 | $5.58 | 1.75M |
| 12/4/2025 | $5.70 | $5.72 | $5.58 | $5.65 | 1.45M |
| 12/3/2025 | $5.65 | $5.72 | $5.58 | $5.72 | 1.04M |
| 12/2/2025 | $5.60 | $5.66 | $5.56 | $5.61 | 1.46M |
| 12/1/2025 | $5.63 | $5.69 | $5.56 | $5.58 | 1.76M |
| 11/28/2025 | $5.70 | $5.70 | $5.60 | $5.63 | 1.59M |
| 11/27/2025 | $5.77 | $5.84 | $5.66 | $5.67 | 824,081 |
| 11/26/2025 | $5.85 | $5.85 | $5.75 | $5.78 | 1.25M |
| 11/25/2025 | $5.78 | $5.81 | $5.77 | $5.79 | 650,793 |
| 11/24/2025 | $5.75 | $5.85 | $5.75 | $5.75 | 8.98M |
| 11/21/2025 | $5.78 | $5.79 | $5.65 | $5.74 | 1.23M |
| 11/20/2025 | $5.82 | $5.83 | $5.75 | $5.75 | 902,234 |
| 11/19/2025 | $5.78 | $5.85 | $5.75 | $5.80 | 753,249 |
| 11/18/2025 | $5.90 | $5.94 | $5.79 | $5.79 | 1.35M |
| 11/17/2025 | $5.84 | $5.95 | $5.84 | $5.95 | 1.36M |
| 11/14/2025 | $5.80 | $5.88 | $5.80 | $5.83 | 827,554 |
| 11/13/2025 | $5.90 | $5.93 | $5.80 | $5.88 | 1.14M |
| 11/12/2025 | $5.86 | $5.96 | $5.85 | $5.94 | 1.34M |
| 11/11/2025 | $5.87 | $5.99 | $5.85 | $5.91 | 774,432 |
| 11/10/2025 | $5.80 | $5.89 | $5.75 | $5.89 | 885,050 |
| 11/7/2025 | $5.80 | $5.85 | $5.78 | $5.82 | 958,958 |
| 11/6/2025 | $5.90 | $5.94 | $5.75 | $5.80 | 1.29M |
| 11/5/2025 | $6.00 | $6.04 | $5.87 | $5.87 | 1.94M |
| 11/4/2025 | $5.89 | $6.04 | $5.89 | $6.03 | 1.71M |
| 11/3/2025 | $5.90 | $5.95 | $5.86 | $5.94 | 986,856 |
| 10/31/2025 | $5.90 | $5.94 | $5.84 | $5.92 | 1.01M |
| 10/30/2025 | $5.90 | $5.95 | $5.81 | $5.90 | 812,474 |
| 10/29/2025 | $5.89 | $5.89 | $5.76 | $5.89 | 1.98M |
| 10/28/2025 | $5.90 | $5.97 | $5.85 | $5.89 | 2.03M |
| 10/24/2025 | $5.94 | $6.00 | $5.90 | $5.90 | 943,986 |
| 10/23/2025 | $5.96 | $5.97 | $5.87 | $5.93 | 943,986 |
| 10/22/2025 | $5.85 | $5.98 | $5.79 | $5.98 | 1.45M |
| 10/21/2025 | $5.80 | $5.93 | $5.76 | $5.92 | 1.76M |
| 10/20/2025 | $5.78 | $5.84 | $5.69 | $5.81 | 1.76M |
| 10/17/2025 | $5.78 | $5.94 | $5.77 | $5.80 | 1.80M |