MROSY
MELROSE INDS PLC ADR
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
12.24USD+1.915%(+0.23)1,276,684
MROSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.00 | 12.47 | 12.00 | 12.24 | +1.915% | 1,276,684 | 0.000% |
| 2026-10-01 | 12.50 | 13.30 | 11.75 | 12.01 | -6.610% | 1,095,923 | +1.915% |
| 2026-09-30 | 12.98 | 13.12 | 12.37 | 12.86 | +3.045% | 26,053 | -4.821% |
| 2026-09-29 | 12.59 | 13.09 | 12.36 | 12.48 | -5.669% | 25,544 | -1.923% |
| 2026-09-28 | 12.91 | 13.26 | 12.50 | 13.23 | +5.000% | 15,603 | -7.483% |
| 2026-09-25 | 12.45 | 13.15 | 12.45 | 12.60 | -4.977% | 29,664 | -2.857% |
| 2026-09-24 | 12.81 | 13.28 | 12.34 | 13.26 | +1.687% | 23,067 | -7.692% |
| 2026-09-23 | 12.73 | 13.04 | 12.72 | 13.04 | -1.585% | 246,383 | -6.135% |
| 2026-09-22 | 13.01 | 13.25 | 13.01 | 13.25 | -1.340% | 75,703 | -7.623% |
| 2026-09-21 | 13.20 | 13.43 | 12.84 | 13.43 | +1.435% | 40,952 | -8.861% |
| 2026-09-18 | 13.03 | 13.24 | 12.94 | 13.24 | -0.824% | 840,450 | -7.553% |
| 2026-09-17 | 13.20 | 13.52 | 12.90 | 13.35 | +0.075% | 599,038 | -8.315% |
| 2026-09-16 | 13.15 | 13.54 | 12.89 | 13.34 | +0.984% | 56,730 | -8.246% |
| 2026-09-15 | 12.81 | 13.22 | 12.58 | 13.21 | +3.811% | 158,701 | -7.343% |
| 2026-09-14 | 12.74 | 13.00 | 12.47 | 12.72 | -1.184% | 27,247 | -3.811% |
| 2026-09-11 | 13.09 | 13.43 | 12.68 | 12.88 | -2.443% | 10,050 | -4.950% |
| 2026-09-10 | 13.00 | 13.20 | 12.90 | 13.20 | -3.226% | 26,502 | -7.273% |
| 2026-09-09 | 13.30 | 13.64 | 13.19 | 13.64 | -2.710% | 20,232 | -10.264% |
| 2026-09-08 | 13.32 | 14.07 | 13.32 | 14.02 | +0.574% | 45,598 | -12.696% |
| 2026-09-04 | 13.95 | 14.28 | 13.86 | 13.94 | -0.783% | 9,726 | -12.195% |
| 2026-09-03 | 13.61 | 14.10 | 13.30 | 14.05 | +5.560% | 28,047 | -12.883% |
| 2026-09-02 | 13.20 | 13.31 | 12.83 | 13.31 | -2.419% | 10,141 | -8.039% |
| 2026-09-01 | 13.74 | 13.74 | 13.40 | 13.64 | -5.014% | 34,049 | -10.264% |
| 2026-08-31 | 14.21 | 14.37 | 14.13 | 14.36 | +0.631% | 35,565 | -14.763% |
| 2026-08-28 | 14.28 | 14.53 | 14.11 | 14.27 | +0.246% | 579,235 | -14.226% |
| 2026-08-27 | 14.03 | 14.70 | 13.90 | 14.23 | +1.751% | 1,522,669 | -14.015% |
| 2026-08-26 | 13.99 | 13.99 | 13.99 | 13.99 | 0.000% | 564 | -12.509% |