Melia Hotels (MEL.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 53 · quality 49 · valuation 64), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +4.4% vs the 50-day and +4.6% vs the 200-day average, 15% below the 52-week high and +58.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Melia Hotels trades 4.4% above its 50-day and 4.6% above its 200-day moving average. (as of 2026-11-02)

Melia Hotels owns, manages, leases and franchises hotels across Spain, Latin America, the rest of Europe and Asia, running several brand tiers from luxury to budget under names such as Gran Meliá, ME by Meliá and INNSIDE. It also runs vacation-club, casino and real-estate businesses alongside its hotel operations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MEL.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	10.29	10.56	10.28	10.53	+2.83%	152,571
2026-10-30	10.40	10.46	10.24	10.24	-1.92%	149,880
2026-10-29	10.26	10.54	10.26	10.44	+1.36%	227,881
2026-10-28	10.26	10.37	10.21	10.30	+0.29%	85,069
2026-10-27	10.31	10.34	10.17	10.27	-0.29%	92,565
2026-10-26	10.18	10.39	10.16	10.30	+2.18%	101,108
2026-10-23	10.15	10.16	9.96	10.08	-0.49%	269,974
2026-10-22	10.46	10.46	10.10	10.13	-3.25%	210,117
2026-10-21	10.43	10.51	10.38	10.47	+0.58%	178,108
2026-10-20	10.32	10.47	10.25	10.41	+0.97%	135,248
2026-10-19	10.25	10.31	10.11	10.31	-0.39%	108,819
2026-10-16	10.20	10.35	10.15	10.35	+1.97%	180,170
2026-10-15	10.18	10.24	9.97	10.15	-1.17%	401,070
2026-10-14	10.30	10.30	10.14	10.27	-0.48%	197,528
2026-10-13	10.40	10.46	10.32	10.32	-0.39%	161,148
2026-10-12	10.25	10.36	10.10	10.36	+1.57%	120,729
2026-10-09	10.13	10.26	10.10	10.20	+1.19%	112,082
2026-10-08	9.90	10.18	9.90	10.08	+0.60%	168,034
2026-10-07	10.01	10.15	9.91	10.02	-0.99%	123,640
2026-10-06	9.93	10.12	9.81	10.12	+1.50%	171,525
2026-10-05	10.13	10.23	9.80	9.97	-2.54%	418,954
2026-10-02	10.16	10.37	10.11	10.23	+1.29%	135,637
2026-10-01	10.36	10.36	10.04	10.10	-2.60%	183,403
2026-09-30	10.20	10.43	10.01	10.37	+2.47%	203,705
2026-09-29	10.01	10.22	10.01	10.12	+1.20%	167,303
2026-09-28	9.97	10.09	9.87	10.00	+0.10%	110,070
2026-09-25	9.82	10.09	9.82	9.99	+1.94%	142,632
2026-09-24	9.98	9.98	9.73	9.80	-1.66%	110,192
2026-09-23	9.90	10.01	9.84	9.96	+0.50%	115,166
2026-09-22	9.77	10.01	9.68	9.91	+1.69%	280,391
2026-09-21	9.67	9.82	9.65	9.75	+1.04%	233,089
2026-09-18	9.78	9.78	9.56	9.65	-1.63%	219,050
2026-09-17	9.74	9.87	9.74	9.81	+0.20%	116,828
2026-09-16	9.79	9.95	9.70	9.79	+0.36%	179,999
2026-09-15	9.81	9.90	9.68	9.76	-0.46%	289,046
2026-09-14	9.62	9.82	9.55	9.80	+0.00%	240,144
2026-09-11	9.65	9.82	9.65	9.80	-0.46%	241,584
2026-09-10	9.88	9.93	9.77	9.85	-0.46%	323,417
2026-09-09	9.81	9.89	9.62	9.89	+0.05%	245,475
2026-09-08	10.05	10.07	9.86	9.88	-1.84%	131,284
2026-09-07	10.07	10.24	9.99	10.07	+0.00%	107,852
2026-09-04	9.92	10.12	9.86	10.07	+2.60%	307,179
2026-09-03	9.82	9.89	9.77	9.81	-0.46%	129,957
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+7.76%). Worst month: Jan (-4.27%). Based on 2 years of daily data (2025–2026).

Jan-4.27%
Feb+6.34%
Mar+2.92%
Apr+5.07%
May+3.12%
Jun+7.06%
Jul-2.22%
Aug+1.14%
Sep-0.67%
Oct-0.20%
Nov+2.24%
Dec+7.76%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Melia Hotels's (MEL.MC) latest close?

10.53 on 2026-11-02, 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 2026-11-02.

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 Jan (average -4.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Melia Hotels's Closelooknet score?

47 out of 100 (momentum 53 · quality 49 · valuation 64), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MEL.MC?

Uptrend stack intact: Trades +4.4% vs the 50-day and +4.6% vs the 200-day average, 15% below the 52-week high and +58.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is MEL.MC above its 50-day and 200-day moving averages?

Melia Hotels trades 4.4% above its 50-day and 4.6% above its 200-day moving average (2.6% above its 20-day). As of 2026-11-02.