7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,357.88

-338.04

-0.44%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Melrose Industries PLC (MLSPF)

6.34 +0.34 (+5.67%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.34	6.34	6.05	6.34	6.34	11,300
Oct 29, 2026	6.24	6.32	6.00	6.00	6.00	39,700
Oct 28, 2026	6.23	6.30	6.00	6.23	6.23	12,200
Oct 27, 2026	5.80	6.23	5.80	6.00	6.00	21,000
Oct 26, 2026	6.44	6.49	6.00	6.23	6.23	49,600
Oct 23, 2026	5.89	6.39	5.65	6.39	6.39	24,000
Oct 22, 2026	6.22	6.62	6.00	6.00	6.00	13,900
Oct 21, 2026	6.20	6.81	6.20	6.72	6.72	30,700
Oct 20, 2026	6.13	6.53	6.06	6.06	6.06	27,400
Oct 19, 2026	6.00	6.62	6.00	6.45	6.45	28,700
Oct 16, 2026	6.68	6.88	6.16	6.46	6.46	5,400
Oct 15, 2026	6.20	6.61	5.90	6.61	6.61	50,000
Oct 14, 2026	6.00	6.14	5.83	5.92	5.92	29,000
Oct 13, 2026	6.13	6.16	5.75	5.75	5.75	65,700
Oct 12, 2026	5.68	6.03	5.68	5.71	5.71	38,600
Oct 9, 2026	5.89	6.12	5.39	5.78	5.78	287,000
Oct 8, 2026	6.00	6.00	5.85	5.88	5.88	34,700
Oct 7, 2026	5.65	6.41	5.65	6.18	6.18	30,700
Oct 6, 2026	6.00	6.45	6.00	6.40	6.40	19,300
Oct 5, 2026	6.46	6.46	6.12	6.29	6.29	60,600
Oct 2, 2026	6.18	6.62	6.00	6.51	6.51	31,700
Oct 1, 2026	6.33	6.56	6.00	6.10	6.10	44,900
Sep 30, 2026	6.62	6.75	6.35	6.41	6.41	7,600
Sep 29, 2026	6.30	6.41	6.28	6.41	6.41	231,200
Sep 28, 2026	6.33	6.44	6.28	6.36	6.36	36,700
Sep 25, 2026	6.33	6.59	6.33	6.47	6.47	18,100
Sep 24, 2026	6.74	6.74	6.27	6.50	6.50	17,000
Sep 23, 2026	6.40	6.72	6.27	6.72	6.72	21,400
Sep 22, 2026	6.39	6.70	6.39	6.60	6.60	20,700
Sep 21, 2026	6.11	6.64	6.11	6.40	6.40	24,800
Sep 18, 2026	6.30	6.50	6.30	6.37	6.37	10,900
Sep 17, 2026	6.73	6.78	6.23	6.78	6.78	34,500
Sep 16, 2026	6.28	6.43	6.21	6.43	6.43	16,300
Sep 15, 2026	6.28	6.58	6.28	6.58	6.58	75,600
Sep 14, 2026	6.38	6.61	6.23	6.61	6.61	21,900
Sep 11, 2026	6.00	6.76	6.00	6.76	6.76	22,800
Sep 10, 2026	6.33	6.57	6.33	6.57	6.57	14,000
Sep 9, 2026	6.80	6.80	6.45	6.58	6.58	11,600
Sep 8, 2026	7.01	7.01	6.60	6.80	6.80	11,700
Sep 4, 2026	7.05	7.05	6.60	6.75	6.75	5,300
Sep 3, 2026	6.65	6.79	6.60	6.76	6.76	12,300
Sep 2, 2026	6.70	6.70	6.60	6.70	6.70	8,700
Sep 1, 2026	6.75	6.97	6.70	6.96	6.96	28,300
Aug 31, 2026	6.70	7.19	6.70	7.00	7.00	9,000
Aug 28, 2026	7.05	7.08	6.75	7.01	7.01	7,400
Aug 27, 2026	6.87	6.95	6.73	6.75	6.75	21,800
Aug 26, 2026	7.07	7.08	6.83	6.95	6.95	15,100
Aug 25, 2026	6.50	7.36	6.50	7.27	7.27	14,100
Aug 24, 2026	6.46	6.58	6.21	6.58	6.58	43,900
Aug 21, 2026	6.61	6.78	6.46	6.55	6.55	10,800
Aug 20, 2026	6.65	6.75	6.56	6.75	6.75	11,400
Aug 19, 2026	6.65	6.81	6.65	6.75	6.75	15,800
Aug 18, 2026	6.64	6.78	6.52	6.75	6.75	8,000
Aug 17, 2026	6.70	6.91	6.46	6.81	6.81	34,700
Aug 14, 2026	6.85	6.85	6.46	6.76	6.76	12,700
Aug 13, 2026	6.75	6.89	6.60	6.81	6.81	41,800
Aug 12, 2026	7.09	7.09	6.54	6.84	6.84	14,900
Aug 11, 2026	6.61	6.79	6.61	6.67	6.67	10,300
Aug 10, 2026	6.99	6.99	6.55	6.55	6.55	41,700
Aug 7, 2026	6.74	6.79	6.30	6.79	6.79	6,200
Aug 6, 2026	6.50	6.62	6.35	6.54	6.54	20,000
Aug 5, 2026	6.74	6.86	6.36	6.75	6.75	8,000
Aug 4, 2026	6.22	6.72	6.13	6.54	6.54	22,200
Aug 3, 2026	6.28	6.64	6.03	6.33	6.33	38,400
Jul 31, 2026	6.40	6.49	5.87	6.08	6.08	54,000
Jul 30, 2026	6.62	6.69	6.40	6.40	6.40	72,500
Jul 29, 2026	6.52	6.69	6.40	6.57	6.57	6,800
Jul 28, 2026	6.32	6.42	6.32	6.42	6.42	5,900
Jul 27, 2026	6.50	6.62	6.40	6.62	6.62	38,600
Jul 24, 2026	6.23	6.71	6.23	6.71	6.71	36,300
Jul 23, 2026	6.47	6.50	6.27	6.27	6.27	58,000
Jul 22, 2026	6.49	6.72	6.47	6.72	6.72	12,300
Jul 21, 2026	6.55	6.55	6.22	6.51	6.51	9,600
Jul 20, 2026	6.64	6.64	6.11	6.44	6.44	43,200
Jul 17, 2026	6.36	6.53	6.05	6.30	6.30	177,700
Jul 16, 2026	6.26	6.37	6.12	6.37	6.37	41,400
Jul 15, 2026	6.13	6.60	6.05	6.40	6.40	21,300
Jul 14, 2026	6.25	6.36	6.10	6.30	6.30	12,700
Jul 13, 2026	6.32	6.83	6.32	6.62	6.62	67,000
Jul 10, 2026	6.60	6.83	6.39	6.72	6.72	12,300
Jul 9, 2026	6.25	6.72	6.25	6.63	6.63	33,400
Jul 8, 2026	6.50	6.50	6.30	6.30	6.30	337,800
Jul 7, 2026	7.08	7.08	6.50	6.65	6.65	21,100
Jul 6, 2026	6.67	6.86	6.42	6.75	6.75	37,400
Jul 2, 2026	6.80	6.80	6.37	6.55	6.55	439,500
Jul 1, 2026	5.95	6.65	5.95	6.31	6.31	12,200
Jun 30, 2026	6.15	6.62	6.15	6.36	6.36	15,600
Jun 29, 2026	6.25	6.41	6.00	6.41	6.41	123,600
Jun 26, 2026	5.98	6.35	5.94	6.25	6.25	10,600
Jun 25, 2026	6.46	6.48	6.09	6.38	6.38	17,600
Jun 24, 2026	5.85	6.29	5.79	6.18	6.18	39,700
Jun 23, 2026	6.20	6.46	6.03	6.38	6.38	21,200
Jun 22, 2026	6.08	6.52	5.90	6.31	6.31	24,500
Jun 18, 2026	6.63	6.63	5.91	5.91	5.91	16,400
Jun 17, 2026	6.75	6.75	6.00	6.57	6.57	6,400
Jun 16, 2026	6.20	6.65	6.20	6.31	6.31	14,500
Jun 15, 2026	6.25	6.65	6.16	6.54	6.54	37,500
Jun 12, 2026	6.37	6.61	6.13	6.28	6.28	23,100
Jun 11, 2026	6.26	6.26	6.00	6.09	6.09	48,500
Jun 10, 2026	6.10	6.30	6.01	6.12	6.12	27,000
Jun 9, 2026	6.20	6.51	6.20	6.36	6.36	9,400
Jun 8, 2026	6.18	6.50	6.11	6.20	6.20	13,500
Jun 5, 2026	6.56	6.56	6.28	6.47	6.47	20,300
Jun 4, 2026	6.31	6.31	6.08	6.31	6.31	20,100
Jun 3, 2026	6.08	6.26	5.97	6.09	6.09	5,900
Jun 2, 2026	5.92	6.28	5.92	6.27	6.27	16,300
Jun 1, 2026	6.04	6.36	6.04	6.36	6.36	13,800
May 29, 2026	6.38	6.55	6.38	6.45	6.45	18,600
May 28, 2026	6.64	6.64	5.84	6.48	6.48	18,400
May 27, 2026	6.05	6.54	6.03	6.51	6.51	19,300
May 26, 2026	6.10	6.66	6.10	6.61	6.61	257,000
May 22, 2026	6.51	6.86	6.51	6.86	6.86	49,000
May 21, 2026	6.77	6.77	6.63	6.68	6.68	28,000
May 20, 2026	6.87	6.87	6.10	6.43	6.43	18,100
May 19, 2026	6.30	6.79	6.16	6.79	6.79	28,000
May 18, 2026	6.83	6.83	6.10	6.81	6.81	144,800
May 15, 2026	6.49	6.71	6.16	6.62	6.62	25,800
May 14, 2026	6.90	6.96	6.48	6.50	6.50	31,000
May 13, 2026	6.73	6.95	6.52	6.80	6.80	23,800
May 12, 2026	6.84	6.91	6.34	6.85	6.85	13,900
May 11, 2026	7.09	7.09	6.45	6.80	6.80	35,000
May 8, 2026	7.31	7.31	6.70	6.93	6.93	8,000
May 7, 2026	6.76	7.20	6.76	7.20	7.20	13,300
May 6, 2026	6.52	7.14	6.52	7.00	7.00	15,100
May 5, 2026	6.15	6.85	6.10	6.17	6.17	22,600
May 4, 2026	6.94	6.98	6.33	6.98	6.98	5,300
May 1, 2026	6.85	6.85	6.40	6.85	6.85	16,600
Apr 30, 2026	6.27	6.81	6.27	6.81	6.81	9,300
Apr 29, 2026	6.55	6.82	6.26	6.82	6.82	32,400
Apr 28, 2026	6.60	6.92	6.57	6.92	6.92	8,700
Apr 27, 2026	6.55	7.04	6.55	6.60	6.60	26,500
Apr 24, 2026	6.56	7.05	6.56	7.02	7.02	10,500
Apr 23, 2026	6.75	7.25	6.60	7.02	7.02	492,700
Apr 22, 2026	7.00	7.14	6.50	7.09	7.09	6,100
Apr 21, 2026	7.15	7.60	7.13	7.50	7.50	3,800
Apr 20, 2026	7.90	7.90	7.50	7.74	7.74	18,300
Apr 17, 2026	7.75	7.75	7.39	7.39	7.39	5,000
Apr 16, 2026	7.20	7.90	7.14	7.65	7.65	19,900
Apr 15, 2026	7.57	7.57	7.03	7.21	7.21	16,300
Apr 14, 2026	7.50	7.65	7.19	7.19	7.19	5,900
Apr 13, 2026	7.40	7.40	6.76	6.81	6.81	6,800
Apr 10, 2026	7.65	7.65	6.87	7.41	7.41	8,800
Apr 9, 2026	7.65	7.76	7.12	7.49	7.49	7,900
Apr 8, 2026	7.26	7.90	7.26	7.26	7.26	4,300
Apr 7, 2026	7.09	7.33	6.85	7.33	7.33	7,600
Apr 6, 2026	7.28	7.45	6.77	6.88	6.88	7,300
Apr 2, 2026	7.07	7.51	7.03	7.35	7.35	5,200
Apr 1, 2026	6.90	7.28	6.76	6.76	6.76	9,400
Mar 31, 2026	6.38	6.77	6.38	6.58	6.58	4,200
Mar 30, 2026	6.74	6.74	6.00	6.49	6.49	3,400
Mar 27, 2026	6.20	6.74	6.20	6.74	6.74	9,900
Mar 26, 2026	6.76	6.77	6.05	6.74	6.74	8,500
Mar 25, 2026	6.75	6.79	6.46	6.79	6.79	9,200
Mar 24, 2026	6.75	6.75	6.02	6.74	6.74	14,300
Mar 23, 2026	6.20	7.20	6.18	6.50	6.50	11,200
Mar 20, 2026	6.95	6.95	6.01	6.05	6.05	10,500
Mar 19, 2026	6.48	6.75	5.97	6.70	6.70	12,200
Mar 18, 2026	7.11	7.25	6.90	7.25	7.25	26,800
Mar 17, 2026	7.19	7.31	6.71	7.17	7.17	16,800
Mar 16, 2026	6.65	6.96	6.65	6.96	6.96	8,500
Mar 13, 2026	6.66	7.10	6.64	7.10	7.10	37,700
Mar 12, 2026	7.38	7.41	6.89	7.36	7.36	18,200
Mar 11, 2026	7.07	7.45	7.05	7.45	7.45	7,000
Mar 10, 2026	7.20	7.55	7.20	7.55	7.55	16,900
Mar 9, 2026	7.40	7.40	7.07	7.35	7.35	19,600
Mar 6, 2026	7.48	7.65	7.15	7.65	7.65	13,600
Mar 5, 2026	7.10	7.73	7.10	7.25	7.25	9,300
Mar 4, 2026	7.20	7.75	7.20	7.31	7.31	12,400
Mar 3, 2026	7.28	7.54	7.15	7.43	7.43	36,500
Mar 2, 2026	7.61	7.80	7.41	7.80	7.80	41,800
Feb 27, 2026	7.95	7.95	7.65	7.91	7.91	14,600
Feb 26, 2026	9.12	9.20	8.48	8.86	8.86	11,500
Feb 25, 2026	8.36	9.24	8.36	8.44	8.44	6,600
Feb 24, 2026	9.20	9.20	8.44	9.13	9.13	6,700
Feb 23, 2026	9.60	9.60	8.70	9.38	9.38	12,400
Feb 20, 2026	8.78	9.45	8.64	9.08	9.08	37,400
Feb 19, 2026	9.40	9.40	8.59	9.31	9.31	4,600
Feb 18, 2026	9.00	9.51	8.81	9.51	9.51	9,800
Feb 17, 2026	8.88	8.97	8.73	8.88	8.88	11,000
Feb 13, 2026	8.85	8.88	8.45	8.88	8.88	6,600
Feb 12, 2026	8.84	8.84	8.31	8.39	8.39	6,500
Feb 11, 2026	8.88	8.88	8.53	8.73	8.73	5,600
Feb 10, 2026	8.85	8.88	8.80	8.88	8.88	3,700
Feb 9, 2026	8.84	8.84	8.33	8.84	8.84	1,700
Feb 6, 2026	8.82	8.82	8.21	8.21	8.21	3,400
Feb 5, 2026	8.85	8.85	8.09	8.77	8.77	8,500
Feb 4, 2026	8.82	8.82	8.48	8.48	8.48	5,400
Feb 3, 2026	8.85	8.85	8.29	8.29	8.29	3,500
Feb 2, 2026	8.85	8.85	8.45	8.85	8.85	5,300
Jan 30, 2026	8.45	8.85	8.45	8.65	8.65	7,300
Jan 29, 2026	8.83	8.83	8.45	8.83	8.83	17,300
Jan 28, 2026	9.10	9.10	8.45	8.85	8.85	5,100
Jan 27, 2026	8.85	8.85	8.85	8.85	8.85	4,600
Jan 26, 2026	8.65	8.88	8.50	8.50	8.50	63,700
Jan 23, 2026	8.63	8.85	8.41	8.62	8.62	6,000
Jan 22, 2026	8.83	8.83	8.27	8.66	8.66	5,700
Jan 21, 2026	8.82	8.82	8.18	8.74	8.74	6,100
Jan 20, 2026	8.36	8.63	7.94	8.63	8.63	27,400
Jan 16, 2026	8.83	8.87	8.57	8.87	8.87	7,000
Jan 15, 2026	8.82	8.84	8.39	8.84	8.84	3,800
Jan 14, 2026	8.73	8.82	8.15	8.15	8.15	2,200
Jan 13, 2026	8.80	8.83	8.27	8.27	8.27	5,300
Jan 12, 2026	8.82	8.90	8.18	8.86	8.86	9,000
Jan 9, 2026	8.72	8.72	8.04	8.04	8.04	1,600
Jan 8, 2026	8.72	8.72	8.07	8.65	8.65	2,700
Jan 7, 2026	8.77	8.82	8.09	8.50	8.50	7,400
Jan 6, 2026	8.77	8.77	8.77	8.77	8.77	1,500
Jan 5, 2026	8.78	8.80	8.35	8.80	8.80	9,200
Jan 2, 2026	7.77	8.52	7.77	8.18	8.18	4,600
Dec 31, 2025	7.51	8.34	7.51	7.71	7.71	3,400
Dec 30, 2025	7.80	7.81	7.59	7.80	7.80	6,000
Dec 29, 2025	8.10	8.25	7.83	7.83	7.83	6,600
Dec 26, 2025	8.22	8.22	7.58	7.90	7.90	2,100
Dec 24, 2025	8.22	8.22	8.03	8.03	8.03	900
Dec 23, 2025	8.12	8.12	7.80	7.80	7.80	2,300
Dec 22, 2025	7.39	8.07	7.39	8.07	8.07	7,000
Dec 19, 2025	7.38	8.02	7.38	8.02	8.02	8,300
Dec 18, 2025	7.17	7.73	7.17	7.50	7.50	4,200
Dec 17, 2025	7.14	7.60	7.14	7.27	7.27	11,700
Dec 16, 2025	7.73	7.73	7.17	7.17	7.17	9,900
Dec 15, 2025	7.82	7.82	7.14	7.46	7.46	7,600
Dec 12, 2025	7.50	7.82	7.50	7.82	7.82	6,800
Dec 11, 2025	7.23	8.01	7.23	7.58	7.58	5,100
Dec 10, 2025	7.92	7.92	7.40	7.40	7.40	2,500
Dec 9, 2025	7.65	7.97	7.33	7.97	7.97	6,400
Dec 8, 2025	7.58	8.06	7.53	8.06	8.06	4,100
Dec 5, 2025	7.78	8.27	7.55	7.63	7.63	7,500
Dec 4, 2025	7.38	7.78	7.38	7.62	7.62	21,000
Dec 3, 2025	7.37	7.95	7.37	7.95	7.95	5,300
Dec 2, 2025	7.34	7.80	7.34	7.80	7.80	3,600
Dec 1, 2025	7.33	7.84	7.33	7.84	7.84	4,000
Nov 28, 2025	7.54	8.22	7.54	8.22	8.22	3,500
Nov 26, 2025	7.88	8.26	7.52	7.88	7.88	6,200
Nov 25, 2025	7.29	7.97	7.29	7.97	7.97	9,300
Nov 24, 2025	7.17	7.73	7.10	7.45	7.45	15,100
Nov 21, 2025	7.75	8.00	7.15	7.93	7.93	10,500
Nov 20, 2025	7.84	8.49	7.84	8.34	8.34	2,400
Nov 19, 2025	7.81	8.29	7.81	8.28	8.28	1,600
Nov 18, 2025	8.34	8.34	7.82	7.82	7.82	2,900
Nov 17, 2025	8.65	8.65	7.80	8.57	8.57	6,100
Nov 14, 2025	8.43	8.43	7.83	8.43	8.43	2,800
Nov 13, 2025	8.46	8.69	8.38	8.69	8.69	2,900
Nov 12, 2025	8.57	8.57	8.57	8.57	8.57	900
Nov 11, 2025	8.07	8.10	8.07	8.10	8.10	2,900
Nov 10, 2025	8.07	8.07	7.79	8.07	8.07	4,200
Nov 7, 2025	7.93	7.93	7.91	7.93	7.93	6,500
Nov 6, 2025	8.28	8.28	7.65	8.20	8.20	2,900
Nov 5, 2025	8.47	8.47	7.81	7.81	7.81	2,200
Nov 4, 2025	8.10	8.50	7.90	8.00	8.00	8,000
Nov 3, 2025	8.65	8.65	7.93	8.23	8.23	5,300
Oct 31, 2025	8.57	8.57	8.25	8.57	8.57	3,600

Mobilize your Website

View Site in Mobile | Classic

Share by: