Melia Hotels (MEL.MC) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 9.76 | 9.93 | 9.72 | 9.86 | +0.77% | 295,503 |
| 2026-09-01 | 10.00 | 10.00 | 9.75 | 9.79 | -2.35% | 334,784 |
| 2026-08-31 | 10.06 | 10.19 | 10.02 | 10.02 | -1.67% | 160,801 |
| 2026-08-28 | 10.25 | 10.29 | 10.15 | 10.19 | -0.59% | 161,051 |
| 2026-08-27 | 10.26 | 10.30 | 10.20 | 10.25 | -0.87% | 277,073 |
| 2026-08-26 | 10.31 | 10.48 | 10.30 | 10.34 | +0.10% | 158,523 |
| 2026-08-25 | 10.25 | 10.38 | 10.23 | 10.33 | +0.49% | 99,919 |
| 2026-08-24 | 10.13 | 10.30 | 10.09 | 10.28 | +1.48% | 121,845 |
| 2026-08-21 | 10.13 | 10.18 | 10.10 | 10.13 | -0.39% | 119,755 |
| 2026-08-20 | 10.03 | 10.22 | 10.03 | 10.17 | +0.79% | 168,431 |
| 2026-08-19 | 10.00 | 10.10 | 9.95 | 10.09 | +0.40% | 156,523 |
| 2026-08-18 | 10.05 | 10.23 | 10.00 | 10.05 | -0.50% | 185,267 |
| 2026-08-17 | 10.25 | 10.25 | 10.08 | 10.10 | -1.37% | 129,344 |
| 2026-08-14 | 10.30 | 10.34 | 10.23 | 10.24 | -0.10% | 94,242 |
| 2026-08-13 | 10.30 | 10.38 | 10.22 | 10.25 | -0.49% | 159,784 |
| 2026-08-12 | 10.11 | 10.30 | 10.00 | 10.30 | +2.28% | 325,872 |
| 2026-08-11 | 10.00 | 10.19 | 9.92 | 10.07 | +0.70% | 308,350 |
| 2026-08-10 | 10.16 | 10.22 | 9.97 | 10.00 | -1.67% | 200,222 |
| 2026-08-07 | 10.34 | 10.34 | 10.17 | 10.17 | -1.26% | 117,960 |
| 2026-08-06 | 10.28 | 10.49 | 10.25 | 10.30 | -1.06% | 175,609 |
| 2026-08-05 | 10.41 | 10.53 | 10.35 | 10.41 | -0.29% | 175,349 |
| 2026-08-04 | 10.40 | 10.54 | 10.33 | 10.44 | +0.38% | 188,557 |
| 2026-08-03 | 10.50 | 10.72 | 10.40 | 10.40 | +0.29% | 413,718 |
| 2026-07-31 | 10.32 | 10.57 | 10.21 | 10.37 | -2.72% | 400,314 |
| 2026-07-30 | 10.40 | 10.77 | 10.27 | 10.66 | +1.81% | 309,832 |
| 2026-07-29 | 10.54 | 10.55 | 10.41 | 10.47 | -0.76% | 262,591 |
| 2026-07-28 | 10.54 | 10.72 | 10.50 | 10.55 | +0.09% | 158,711 |
| 2026-07-27 | 10.47 | 10.65 | 10.47 | 10.54 | +0.96% | 227,974 |
| 2026-07-24 | 10.11 | 10.44 | 10.11 | 10.44 | +2.76% | 180,562 |
| 2026-07-23 | 10.28 | 10.32 | 10.12 | 10.16 | -1.93% | 230,086 |
| 2026-07-22 | 10.59 | 10.59 | 10.32 | 10.36 | -2.17% | 340,750 |
| 2026-07-21 | 10.47 | 10.66 | 10.43 | 10.59 | +0.09% | 322,191 |
| 2026-07-20 | 10.49 | 10.65 | 10.48 | 10.58 | -0.09% | 262,329 |
| 2026-07-17 | 10.67 | 10.76 | 10.58 | 10.59 | -1.58% | 282,109 |
| 2026-07-16 | 10.74 | 11.00 | 10.57 | 10.76 | +0.19% | 284,221 |
| 2026-07-15 | 10.80 | 10.80 | 10.40 | 10.74 | -0.56% | 357,445 |
| 2026-07-14 | 11.02 | 11.02 | 10.69 | 10.80 | -2.44% | 392,332 |
| 2026-07-13 | 11.12 | 11.22 | 10.95 | 11.07 | -0.81% | 274,534 |
| 2026-07-10 | 11.20 | 11.38 | 11.07 | 11.16 | +0.00% | 383,691 |
| 2026-07-09 | 11.27 | 11.34 | 11.03 | 11.16 | -0.45% | 287,030 |
| 2026-07-08 | 11.77 | 11.77 | 11.16 | 11.21 | -5.16% | 366,108 |
| 2026-07-07 | 11.75 | 11.82 | 11.66 | 11.82 | +1.20% | 169,876 |
| 2026-07-06 | 11.80 | 11.86 | 11.55 | 11.68 | -2.67% | 248,632 |
| 2026-07-03 | 11.97 | 12.00 | 11.86 | 12.00 | +0.42% | 168,926 |
| 2026-07-02 | 12.05 | 12.07 | 11.89 | 11.95 | +0.08% | 267,615 |
| 2026-07-01 | 12.20 | 12.20 | 11.86 | 11.94 | -1.73% | 357,864 |
| 2026-06-30 | 12.19 | 12.34 | 12.01 | 12.15 | +0.08% | 298,711 |
| 2026-06-29 | 12.26 | 12.27 | 12.02 | 12.14 | -1.06% | 304,110 |
| 2026-06-26 | 12.28 | 12.41 | 12.13 | 12.27 | -0.89% | 156,788 |
| 2026-06-25 | 12.24 | 12.47 | 12.21 | 12.38 | +1.64% | 302,666 |
| 2026-06-24 | 12.12 | 12.23 | 11.98 | 12.18 | +0.33% | 221,451 |
| 2026-06-23 | 12.23 | 12.30 | 12.06 | 12.14 | -1.62% | 351,048 |
| 2026-06-22 | 12.38 | 12.53 | 12.31 | 12.34 | -0.80% | 318,078 |
| 2026-06-19 | 12.25 | 12.49 | 12.11 | 12.44 | +1.63% | 1,199,914 |
| 2026-06-18 | 11.96 | 12.24 | 11.87 | 12.24 | +2.60% | 309,916 |
| 2026-06-17 | 11.80 | 11.95 | 11.71 | 11.93 | +0.68% | 363,391 |
| 2026-06-16 | 11.82 | 11.95 | 11.68 | 11.85 | +0.25% | 316,497 |
| 2026-06-15 | 11.81 | 11.95 | 11.58 | 11.82 | +2.07% | 459,288 |
| 2026-06-12 | 11.30 | 11.58 | 11.30 | 11.58 | +3.76% | 223,304 |
| 2026-06-11 | 11.21 | 11.26 | 11.02 | 11.16 | -0.36% | 197,151 |
| 2026-06-10 | 11.26 | 11.28 | 11.08 | 11.20 | +0.54% | 270,373 |
| 2026-06-09 | 11.13 | 11.37 | 10.99 | 11.14 | +0.63% | 266,439 |
| 2026-06-08 | 10.90 | 11.20 | 10.81 | 11.07 | +0.91% | 297,368 |
| 2026-06-05 | 11.00 | 11.09 | 10.94 | 10.97 | -0.63% | 257,176 |
| 2026-06-04 | 11.07 | 11.27 | 11.03 | 11.04 | -0.99% | 222,830 |
| 2026-06-03 | 11.04 | 11.27 | 11.01 | 11.15 | +0.36% | 335,354 |
| 2026-06-02 | 11.27 | 11.34 | 11.03 | 11.11 | -0.89% | 460,331 |
| 2026-06-01 | 11.10 | 11.25 | 10.99 | 11.21 | -0.18% | 290,409 |
| 2026-05-29 | 11.34 | 11.36 | 11.08 | 11.23 | -0.97% | 861,168 |
| 2026-05-28 | 11.24 | 11.40 | 11.17 | 11.34 | +0.98% | 209,506 |
| 2026-05-27 | 11.34 | 11.38 | 11.19 | 11.23 | -0.80% | 300,025 |
| 2026-05-26 | 11.46 | 11.46 | 11.18 | 11.32 | -1.74% | 285,263 |
| 2026-05-25 | 11.61 | 11.71 | 11.47 | 11.52 | +0.52% | 214,298 |
| 2026-05-22 | 11.70 | 11.79 | 11.30 | 11.46 | -1.12% | 311,182 |
| 2026-05-21 | 11.76 | 11.86 | 11.59 | 11.59 | -1.28% | 249,856 |
| 2026-05-20 | 11.63 | 11.82 | 11.39 | 11.74 | +0.43% | 300,947 |
| 2026-05-19 | 11.76 | 11.85 | 11.62 | 11.69 | -0.60% | 296,993 |
| 2026-05-18 | 11.64 | 11.93 | 11.58 | 11.76 | -0.34% | 438,702 |
| 2026-05-15 | 11.92 | 12.00 | 11.70 | 11.80 | -1.75% | 336,345 |
| 2026-05-14 | 11.90 | 12.10 | 11.76 | 12.01 | +1.44% | 637,873 |
| 2026-05-13 | 11.38 | 11.89 | 11.31 | 11.84 | +3.86% | 522,844 |
| 2026-05-12 | 11.19 | 11.46 | 11.16 | 11.40 | +0.35% | 436,487 |
| 2026-05-11 | 11.23 | 11.36 | 11.14 | 11.36 | +0.44% | 327,223 |
| 2026-05-08 | 11.00 | 11.33 | 10.82 | 11.31 | +1.80% | 607,775 |
| 2026-05-07 | 11.15 | 11.29 | 11.04 | 11.11 | -0.36% | 531,397 |
| 2026-05-06 | 11.03 | 11.24 | 10.91 | 11.15 | +2.39% | 509,326 |
| 2026-05-05 | 11.22 | 11.30 | 10.80 | 10.89 | -1.71% | 334,816 |
| 2026-05-04 | 11.12 | 11.26 | 11.02 | 11.08 | -0.27% | 535,051 |
| 2026-04-30 | 10.80 | 11.14 | 10.76 | 11.11 | +2.02% | 495,471 |
| 2026-04-29 | 11.13 | 11.16 | 10.81 | 10.89 | -1.54% | 367,972 |
| 2026-04-28 | 11.42 | 11.42 | 10.97 | 11.06 | -1.95% | 426,165 |
| 2026-04-27 | 11.41 | 11.54 | 11.27 | 11.28 | -0.70% | 365,100 |
| 2026-04-24 | 11.21 | 11.42 | 11.21 | 11.36 | +0.80% | 412,383 |
| 2026-04-23 | 11.20 | 11.33 | 11.12 | 11.27 | +0.45% | 279,006 |
| 2026-04-22 | 11.15 | 11.31 | 11.07 | 11.22 | +1.08% | 454,471 |
| 2026-04-21 | 11.49 | 11.49 | 11.10 | 11.10 | -2.97% | 577,979 |
| 2026-04-20 | 11.39 | 11.45 | 11.28 | 11.44 | -0.61% | 489,232 |
| 2026-04-17 | 11.39 | 11.55 | 11.30 | 11.51 | +0.52% | 943,933 |
| 2026-04-16 | 11.39 | 11.59 | 11.26 | 11.45 | +0.26% | 670,528 |
| 2026-04-15 | 11.20 | 11.52 | 11.18 | 11.42 | +2.79% | 693,562 |
| 2026-04-14 | 10.85 | 11.13 | 10.81 | 11.11 | +3.06% | 1,124,354 |
| 2026-04-13 | 10.77 | 10.80 | 10.59 | 10.78 | +0.19% | 636,489 |
| 2026-04-10 | 10.50 | 10.83 | 10.46 | 10.76 | +2.57% | 531,684 |
| 2026-04-09 | 10.10 | 10.49 | 10.07 | 10.49 | +4.27% | 805,065 |
| 2026-04-08 | 10.31 | 10.35 | 10.06 | 10.06 | +1.72% | 458,793 |
| 2026-04-07 | 10.02 | 10.18 | 9.88 | 9.89 | -0.70% | 601,988 |
| 2026-04-02 | 9.88 | 10.02 | 9.78 | 9.96 | +0.40% | 531,542 |
| 2026-04-01 | 9.84 | 9.92 | 9.69 | 9.92 | +3.66% | 514,713 |
| 2026-03-31 | 9.49 | 9.72 | 9.48 | 9.57 | +1.27% | 630,318 |
| 2026-03-30 | 9.40 | 9.55 | 9.39 | 9.45 | +0.00% | 611,419 |
| 2026-03-27 | 9.62 | 9.72 | 9.42 | 9.45 | -1.56% | 585,441 |
| 2026-03-26 | 9.57 | 9.67 | 9.55 | 9.60 | -0.10% | 480,332 |
| 2026-03-25 | 9.44 | 9.63 | 9.41 | 9.61 | +3.28% | 1,006,293 |
| 2026-03-24 | 9.28 | 9.37 | 9.21 | 9.30 | +0.49% | 750,685 |
| 2026-03-23 | 8.82 | 9.40 | 8.78 | 9.26 | +2.89% | 1,135,436 |
| 2026-03-20 | 9.00 | 9.18 | 9.00 | 9.00 | +0.73% | 1,155,799 |
| 2026-03-19 | 9.00 | 9.05 | 8.79 | 8.94 | -1.87% | 1,341,155 |
| 2026-03-18 | 9.02 | 9.21 | 8.99 | 9.11 | +1.11% | 1,085,298 |
| 2026-03-17 | 8.72 | 9.09 | 8.68 | 9.01 | +2.91% | 566,550 |
| 2026-03-16 | 8.56 | 8.75 | 8.46 | 8.75 | +2.22% | 325,294 |
| 2026-03-13 | 8.68 | 8.70 | 8.45 | 8.56 | -1.61% | 492,615 |
| 2026-03-12 | 8.48 | 8.83 | 8.35 | 8.70 | +3.33% | 1,242,709 |
| 2026-03-11 | 8.01 | 8.45 | 7.97 | 8.42 | +5.18% | 747,035 |
| 2026-03-10 | 8.00 | 8.01 | 7.87 | 8.01 | +2.76% | 442,917 |
| 2026-03-09 | 7.80 | 7.88 | 7.68 | 7.79 | -2.87% | 376,820 |
| 2026-03-06 | 8.09 | 8.14 | 7.92 | 8.02 | -0.37% | 379,543 |
| 2026-03-05 | 8.07 | 8.20 | 7.93 | 8.05 | -0.06% | 458,651 |
| 2026-03-04 | 7.67 | 8.05 | 7.62 | 8.05 | +3.20% | 380,859 |
| 2026-03-03 | 7.91 | 8.00 | 7.70 | 7.80 | -2.62% | 583,817 |
| 2026-03-02 | 7.92 | 8.06 | 7.80 | 8.02 | -3.90% | 704,105 |
| 2026-02-27 | 8.43 | 8.59 | 8.30 | 8.34 | -1.88% | 708,498 |
| 2026-02-26 | 7.97 | 8.50 | 7.81 | 8.50 | +7.05% | 841,532 |
| 2026-02-25 | 8.01 | 8.01 | 7.88 | 7.94 | -0.94% | 321,431 |
| 2026-02-24 | 7.96 | 8.02 | 7.88 | 8.02 | +1.07% | 336,220 |
| 2026-02-23 | 8.10 | 8.13 | 7.89 | 7.93 | -2.16% | 401,931 |
| 2026-02-20 | 7.97 | 8.15 | 7.88 | 8.11 | +1.82% | 354,340 |
| 2026-02-19 | 8.05 | 8.05 | 7.88 | 7.96 | -1.12% | 231,645 |
| 2026-02-18 | 8.08 | 8.10 | 7.88 | 8.05 | -0.31% | 323,202 |
| 2026-02-17 | 8.00 | 8.07 | 7.91 | 8.07 | +1.38% | 351,944 |
| 2026-02-16 | 7.95 | 8.11 | 7.90 | 7.96 | +1.08% | 517,918 |
| 2026-02-13 | 7.83 | 7.95 | 7.82 | 7.88 | -0.25% | 215,292 |
| 2026-02-12 | 7.87 | 7.91 | 7.76 | 7.90 | +1.67% | 244,677 |
| 2026-02-11 | 7.93 | 7.95 | 7.75 | 7.77 | -1.65% | 282,991 |
| 2026-02-10 | 7.88 | 7.94 | 7.78 | 7.90 | +0.13% | 283,405 |
| 2026-02-09 | 7.80 | 7.89 | 7.75 | 7.89 | +1.81% | 256,906 |
| 2026-02-06 | 7.76 | 7.79 | 7.63 | 7.75 | -0.19% | 308,780 |
| 2026-02-05 | 7.70 | 7.82 | 7.67 | 7.76 | +0.26% | 278,035 |
| 2026-02-04 | 7.50 | 7.85 | 7.46 | 7.75 | +2.99% | 393,833 |
| 2026-02-03 | 7.71 | 7.71 | 7.51 | 7.52 | -1.70% | 457,348 |
| 2026-02-02 | 7.52 | 7.67 | 7.47 | 7.65 | +1.59% | 346,800 |
| 2026-01-30 | 7.46 | 7.61 | 7.39 | 7.53 | +1.89% | 392,834 |
| 2026-01-29 | 7.42 | 7.46 | 7.34 | 7.39 | -0.14% | 206,377 |
| 2026-01-28 | 7.32 | 7.42 | 7.26 | 7.40 | +0.54% | 193,444 |
| 2026-01-27 | 7.44 | 7.46 | 7.33 | 7.36 | -0.74% | 288,682 |
| 2026-01-26 | 7.45 | 7.53 | 7.36 | 7.42 | -2.05% | 342,567 |
| 2026-01-23 | 7.61 | 7.64 | 7.46 | 7.57 | -1.11% | 175,098 |
| 2026-01-22 | 7.53 | 7.66 | 7.50 | 7.66 | +3.10% | 225,256 |
| 2026-01-21 | 7.49 | 7.49 | 7.28 | 7.42 | +0.07% | 275,953 |
| 2026-01-20 | 7.56 | 7.58 | 7.37 | 7.42 | -3.20% | 451,489 |
| 2026-01-19 | 7.63 | 7.71 | 7.56 | 7.67 | -1.41% | 178,017 |
| 2026-01-16 | 7.71 | 7.83 | 7.65 | 7.78 | +0.58% | 189,734 |
| 2026-01-15 | 7.83 | 7.87 | 7.70 | 7.73 | -1.53% | 271,615 |
| 2026-01-14 | 7.90 | 7.97 | 7.80 | 7.85 | -0.76% | 203,785 |
| 2026-01-13 | 7.98 | 7.99 | 7.84 | 7.91 | -0.88% | 195,038 |
| 2026-01-12 | 8.06 | 8.08 | 7.95 | 7.98 | -1.12% | 137,778 |
| 2026-01-09 | 8.10 | 8.15 | 8.04 | 8.07 | -0.37% | 171,427 |
| 2026-01-08 | 8.00 | 8.10 | 7.98 | 8.10 | +1.19% | 425,628 |
| 2026-01-07 | 8.10 | 8.10 | 7.92 | 8.01 | -1.05% | 174,173 |
| 2026-01-06 | 8.03 | 8.09 | 7.96 | 8.09 | +0.12% | 161,837 |
| 2026-01-05 | 8.00 | 8.08 | 7.88 | 8.08 | +2.08% | 281,567 |
| 2026-01-02 | 7.99 | 8.00 | 7.85 | 7.92 | -0.06% | 236,865 |
| 2025-12-31 | 7.85 | 8.01 | 7.70 | 7.92 | -0.44% | 162,324 |
| 2025-12-30 | 7.84 | 7.98 | 7.79 | 7.96 | +1.47% | 222,037 |
| 2025-12-29 | 7.77 | 7.84 | 7.75 | 7.84 | +0.84% | 186,079 |
| 2025-12-24 | 7.81 | 7.87 | 7.78 | 7.78 | -0.45% | 59,089 |
| 2025-12-23 | 7.91 | 7.94 | 7.79 | 7.81 | -1.64% | 199,916 |
| 2025-12-22 | 7.79 | 7.95 | 7.72 | 7.94 | +2.32% | 267,632 |
| 2025-12-19 | 7.70 | 7.83 | 7.66 | 7.76 | +0.98% | 546,513 |
| 2025-12-18 | 7.56 | 7.70 | 7.56 | 7.68 | +0.92% | 179,250 |
| 2025-12-17 | 7.60 | 7.63 | 7.52 | 7.62 | +0.33% | 139,190 |
| 2025-12-16 | 7.58 | 7.67 | 7.58 | 7.59 | +0.26% | 142,217 |
| 2025-12-15 | 7.59 | 7.67 | 7.53 | 7.57 | +0.33% | 278,972 |
| 2025-12-12 | 7.39 | 7.59 | 7.38 | 7.54 | +2.72% | 458,859 |
| 2025-12-11 | 7.21 | 7.37 | 7.18 | 7.34 | +1.66% | 200,282 |
| 2025-12-10 | 7.19 | 7.25 | 7.13 | 7.22 | +0.42% | 107,306 |
| 2025-12-09 | 7.25 | 7.27 | 7.17 | 7.20 | -1.17% | 106,593 |
| 2025-12-08 | 7.24 | 7.29 | 7.21 | 7.28 | +0.55% | 114,118 |
| 2025-12-05 | 7.30 | 7.30 | 7.20 | 7.24 | +0.42% | 147,901 |
| 2025-12-04 | 7.24 | 7.32 | 7.20 | 7.21 | -0.48% | 97,197 |
| 2025-12-03 | 7.26 | 7.32 | 7.24 | 7.25 | +0.07% | 156,634 |
| 2025-12-02 | 7.36 | 7.36 | 7.20 | 7.24 | -1.50% | 127,494 |
| 2025-12-01 | 7.28 | 7.36 | 7.23 | 7.35 | +0.82% | 211,994 |
| 2025-11-28 | 7.33 | 7.33 | 7.26 | 7.29 | +0.00% | 87,515 |
| 2025-11-27 | 7.23 | 7.32 | 7.18 | 7.29 | +1.25% | 160,744 |
| 2025-11-26 | 7.20 | 7.20 | 7.08 | 7.20 | +0.70% | 192,423 |
| 2025-11-25 | 7.04 | 7.15 | 6.93 | 7.15 | +1.63% | 222,631 |
| 2025-11-24 | 6.95 | 7.07 | 6.95 | 7.04 | +1.88% | 288,172 |
| 2025-11-21 | 6.82 | 6.92 | 6.74 | 6.91 | +0.95% | 283,006 |
| 2025-11-20 | 7.00 | 7.00 | 6.83 | 6.84 | -1.30% | 266,709 |
| 2025-11-19 | 6.96 | 6.97 | 6.82 | 6.93 | -0.29% | 295,905 |
| 2025-11-18 | 7.03 | 7.03 | 6.91 | 6.95 | -2.66% | 271,519 |
| 2025-11-17 | 7.12 | 7.16 | 7.08 | 7.14 | +0.56% | 164,088 |
| 2025-11-14 | 7.22 | 7.22 | 7.06 | 7.10 | -2.20% | 162,595 |
| 2025-11-13 | 7.32 | 7.35 | 7.26 | 7.26 | -0.95% | 144,500 |
| 2025-11-12 | 7.27 | 7.33 | 7.21 | 7.33 | +1.31% | 194,578 |
| 2025-11-11 | 7.20 | 7.24 | 7.14 | 7.24 | +0.91% | 131,987 |
| 2025-11-10 | 7.17 | 7.20 | 7.14 | 7.17 | +1.20% | 188,531 |
| 2025-11-07 | 7.07 | 7.09 | 7.00 | 7.08 | +0.85% | 175,432 |
| 2025-11-06 | 7.12 | 7.16 | 7.03 | 7.03 | -2.09% | 191,836 |
| 2025-11-05 | 7.01 | 7.17 | 7.01 | 7.17 | +1.20% | 212,855 |
| 2025-11-04 | 7.09 | 7.12 | 7.04 | 7.09 | -0.56% | 242,861 |
| 2025-11-03 | 7.17 | 7.18 | 7.04 | 7.13 | -0.70% | 209,258 |
| 2025-10-31 | 7.31 | 7.31 | 7.14 | 7.18 | -0.62% | 307,787 |
| 2025-10-30 | 7.27 | 7.28 | 7.20 | 7.22 | -0.48% | 241,848 |
| 2025-10-29 | 7.36 | 7.36 | 7.15 | 7.26 | -1.69% | 258,619 |
| 2025-10-28 | 7.40 | 7.41 | 7.33 | 7.38 | -0.27% | 181,051 |
| 2025-10-27 | 7.39 | 7.46 | 7.36 | 7.41 | +0.61% | 194,202 |
| 2025-10-24 | 7.37 | 7.46 | 7.36 | 7.36 | +0.00% | 379,548 |
| 2025-10-23 | 7.43 | 7.43 | 7.36 | 7.36 | -1.01% | 186,548 |
| 2025-10-22 | 7.35 | 7.43 | 7.31 | 7.43 | +1.85% | 277,001 |
| 2025-10-21 | 7.26 | 7.31 | 7.21 | 7.30 | +0.62% | 160,548 |
| 2025-10-20 | 7.22 | 7.26 | 7.17 | 7.25 | +1.47% | 190,133 |
| 2025-10-17 | 7.16 | 7.21 | 7.04 | 7.15 | -0.28% | 337,607 |
| 2025-10-16 | 7.18 | 7.19 | 7.08 | 7.17 | -0.14% | 264,901 |
| 2025-10-15 | 7.25 | 7.25 | 7.17 | 7.18 | +0.00% | 225,337 |
| 2025-10-14 | 7.19 | 7.21 | 7.11 | 7.18 | -0.62% | 258,609 |
| 2025-10-13 | 7.33 | 7.34 | 7.19 | 7.22 | -0.34% | 190,092 |
| 2025-10-10 | 7.35 | 7.42 | 7.25 | 7.25 | -1.63% | 463,002 |
| 2025-10-09 | 7.62 | 7.71 | 7.33 | 7.37 | -2.90% | 671,829 |
| 2025-10-08 | 7.53 | 7.65 | 7.51 | 7.59 | +0.66% | 208,425 |
| 2025-10-07 | 7.63 | 7.67 | 7.54 | 7.54 | -1.18% | 269,538 |
| 2025-10-06 | 7.54 | 7.64 | 7.47 | 7.63 | +1.67% | 222,613 |
| 2025-10-03 | 7.40 | 7.53 | 7.39 | 7.50 | +1.49% | 228,379 |
| 2025-10-02 | 7.33 | 7.44 | 7.32 | 7.39 | +1.16% | 255,062 |
| 2025-10-01 | 7.38 | 7.46 | 7.29 | 7.31 | -1.28% | 280,405 |
| 2025-09-30 | 7.42 | 7.46 | 7.37 | 7.41 | -0.20% | 185,512 |
| 2025-09-29 | 7.50 | 7.52 | 7.42 | 7.42 | -0.40% | 135,363 |
| 2025-09-26 | 7.40 | 7.50 | 7.40 | 7.45 | +0.88% | 175,432 |
| 2025-09-25 | 7.40 | 7.40 | 7.31 | 7.38 | -0.40% | 245,083 |
| 2025-09-24 | 7.42 | 7.46 | 7.37 | 7.42 | -0.34% | 481,355 |
| 2025-09-23 | 7.47 | 7.57 | 7.43 | 7.44 | -0.80% | 156,519 |
| 2025-09-22 | 7.54 | 7.56 | 7.47 | 7.50 | -0.79% | 234,924 |
| 2025-09-19 | 7.58 | 7.67 | 7.52 | 7.56 | -0.26% | 390,336 |
| 2025-09-18 | 7.81 | 7.81 | 7.57 | 7.58 | -1.56% | 288,695 |
| 2025-09-17 | 7.70 | 7.76 | 7.69 | 7.70 | +0.13% | 218,122 |
| 2025-09-16 | 7.75 | 7.76 | 7.67 | 7.69 | -0.45% | 177,396 |
| 2025-09-15 | 7.96 | 8.00 | 7.71 | 7.72 | -2.83% | 382,908 |
| 2025-09-12 | 7.88 | 7.99 | 7.88 | 7.95 | +0.06% | 125,139 |
| 2025-09-11 | 7.85 | 7.95 | 7.85 | 7.95 | +0.70% | 150,963 |
| 2025-09-10 | 8.00 | 8.04 | 7.89 | 7.89 | -1.31% | 137,798 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+7.76%). Worst month: Sep (-7.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Melia Hotels's (MEL.MC) latest close?
9.86 on 2026-09-02, from the Closelook data lake's daily price record.
What is MEL.MC's 52-week high and low?
12.53 high and 6.74 low over the trailing 52 weeks, as of 2026-09-02.
What is Melia Hotels's strongest and weakest month historically?
Historically, MEL.MC's strongest calendar month has been Dec (average +7.76%) and its weakest Sep (average -7.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.