Melexis NV (MELE.BR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 50 out of 100 (momentum 24 · quality 66 · valuation 58), as of 2026-10-31.
Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 27.9 over %D 24.8) 3 sessions ago — a short-term momentum-turn signal. (as of 2026-10-29)
Trend: Melexis NV trades 10.1% below its 50-day and 13.7% below its 200-day moving average. (as of 2026-10-29)
Index seat: Euro-AI 50

Melexis designs and sells semiconductor chips mainly for the automotive industry, covering position, current, pressure, temperature and optical sensors, plus embedded motor, lighting and communication ICs. Customers are car makers and their tier-one suppliers who build these chips into modules for engines, lighting and driver systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MELE.BR 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
2026-10-30	56.20	56.90	55.00	55.60	-3.30%	134,188
2026-10-29	56.35	58.95	56.05	57.50	+0.79%	86,245
2026-10-28	57.80	59.50	56.30	57.05	-3.47%	113,729
2026-10-27	57.80	59.60	57.40	59.10	+2.52%	59,199
2026-10-26	55.55	57.70	55.30	57.65	+3.22%	35,481
2026-10-23	57.00	57.15	55.20	55.85	-1.15%	33,412
2026-10-22	57.00	57.45	56.15	56.50	-2.75%	40,868
2026-10-21	57.90	58.10	57.35	58.10	+0.78%	32,571
2026-10-20	56.60	57.85	56.00	57.65	+0.52%	43,690
2026-10-19	57.75	58.35	56.75	57.35	-0.69%	39,219
2026-10-16	57.60	58.45	57.20	57.75	+1.76%	59,889
2026-10-15	56.65	57.15	55.50	56.75	-3.40%	75,057
2026-10-14	61.20	61.20	58.75	58.75	-2.89%	62,152
2026-10-13	61.65	62.30	60.30	60.50	-5.17%	49,612
2026-10-12	65.00	65.05	63.40	63.80	-1.16%	31,235
2026-10-09	65.70	66.50	64.55	64.55	-2.27%	30,547
2026-10-08	66.75	66.80	65.30	66.05	-2.00%	36,653
2026-10-07	68.80	68.80	67.30	67.40	-2.74%	34,534
2026-10-06	68.50	70.40	68.00	69.30	+1.17%	41,732
2026-10-05	69.35	70.00	68.30	68.50	-1.44%	29,400
2026-10-02	69.00	70.10	68.42	69.50	+2.06%	29,456
2026-10-01	69.50	69.85	68.00	68.10	-1.38%	29,815
2026-09-30	69.20	70.00	68.55	69.05	-0.72%	34,764
2026-09-29	68.10	70.60	67.95	69.55	+3.81%	32,019
2026-09-28	66.50	67.85	66.00	67.00	+0.30%	60,836
2026-09-25	67.85	68.05	66.75	66.80	+0.15%	28,302
2026-09-24	68.50	68.50	66.70	66.70	-2.84%	27,762
2026-09-23	70.00	70.30	68.55	68.65	-1.72%	27,159
2026-09-22	68.00	69.95	67.95	69.85	+2.72%	35,240
2026-09-21	66.50	68.30	66.50	68.00	+2.41%	36,217
2026-09-18	66.00	66.40	65.65	66.40	+1.45%	62,507
2026-09-17	64.95	65.95	63.90	65.45	+0.77%	28,645
2026-09-16	64.80	65.45	64.65	64.95	+1.48%	38,744
2026-09-15	64.00	64.90	63.55	64.00	+0.31%	28,595
2026-09-14	64.95	64.95	62.95	63.80	-3.99%	43,786
2026-09-11	65.05	66.65	63.65	66.45	+3.02%	51,555
2026-09-10	65.80	66.45	64.50	64.50	-2.12%	36,540
2026-09-09	67.00	67.00	65.65	65.90	-0.90%	47,763
2026-09-08	67.75	67.75	66.45	66.50	-1.99%	33,956
2026-09-07	66.35	68.15	66.35	67.85	+3.04%	38,896
2026-09-04	65.00	66.00	65.00	65.85	+1.15%	65,602
2026-09-03	64.90	65.60	64.30	65.10	+0.15%	38,509
2026-09-02	64.00	65.15	63.65	65.00	+0.93%	34,034
2026-09-01	65.90	66.70	64.40	64.40	-2.42%	43,553
2026-08-31	65.95	66.55	65.45	66.00	-0.30%	77,613
2026-08-28	65.55	66.75	65.10	66.20	+0.30%	30,084
2026-08-27	65.50	66.60	65.15	66.00	+1.23%	48,610
2026-08-26	65.30	65.50	64.60	65.20	+0.23%	45,750
2026-08-25	67.30	67.30	64.90	65.05	+1.96%	52,429
2026-08-24	64.30	65.10	63.30	63.80	-1.85%	60,874
2026-08-21	65.60	65.95	64.90	65.00	+0.00%	35,955
2026-08-20	65.90	66.35	64.35	65.00	-1.22%	60,158
2026-08-19	67.30	67.35	65.55	65.80	-2.23%	36,609
2026-08-18	70.25	70.25	67.05	67.30	-6.53%	45,951
2026-08-17	72.00	72.30	70.80	72.00	+1.77%	23,629
2026-08-14	71.20	71.85	70.75	70.75	-1.12%	22,654
2026-08-13	73.00	73.00	71.10	71.55	-1.31%	47,779
2026-08-12	72.85	73.30	72.05	72.50	+0.35%	26,530
2026-08-11	71.80	72.70	71.35	72.25	+0.63%	40,951
2026-08-10	70.55	72.70	70.30	71.80	-0.28%	56,030
2026-08-07	71.15	72.70	71.15	72.00	+0.91%	20,233
2026-08-06	70.00	72.40	70.00	71.35	-0.28%	24,515
2026-08-05	71.70	72.20	70.70	71.55	+0.99%	37,001
2026-08-04	70.40	71.15	69.55	70.85	+2.83%	34,177
2026-08-03	69.65	70.30	68.00	68.90	+0.88%	46,343
2026-07-31	69.75	70.60	68.30	68.30	-0.58%	64,434
2026-07-30	66.60	69.55	66.40	68.70	+2.54%	68,716
2026-07-29	70.10	70.10	65.00	67.00	-2.47%	103,494
2026-07-28	68.00	68.95	66.90	68.70	+0.07%	43,146
2026-07-27	71.00	71.70	68.05	68.65	-2.83%	43,563
2026-07-24	71.50	72.10	69.95	70.65	-2.35%	24,727
2026-07-23	72.10	72.90	70.45	72.35	-2.36%	38,838
2026-07-22	71.55	74.10	70.90	74.10	+2.92%	41,108
2026-07-21	70.30	72.00	69.50	72.00	+4.27%	44,668
2026-07-20	70.30	70.30	68.35	69.05	-1.29%	29,962
2026-07-17	70.00	70.45	68.20	69.95	-2.03%	59,773
2026-07-16	73.55	73.55	71.00	71.40	-2.46%	35,590
2026-07-15	74.15	75.00	73.00	73.20	-1.55%	48,306
2026-07-14	74.95	76.00	73.25	74.35	-1.59%	53,868
2026-07-13	71.45	76.00	71.45	75.55	+4.50%	53,729
2026-07-10	74.50	74.60	71.25	72.30	-7.13%	101,358
2026-07-09	75.85	78.20	75.85	77.85	+5.20%	26,410
2026-07-08	73.00	74.15	72.05	74.00	+1.79%	48,897
2026-07-07	78.00	78.00	72.70	72.70	-8.44%	73,501
2026-07-06	77.10	79.45	76.00	79.40	+1.08%	49,980
2026-07-03	78.40	79.35	77.80	78.55	+1.03%	36,088
2026-07-02	77.10	80.80	76.90	77.75	-0.77%	46,440
2026-07-01	77.85	80.25	77.35	78.35	+0.32%	42,492
2026-06-30	77.80	78.40	77.30	78.10	+2.02%	59,022
2026-06-29	76.60	77.20	75.00	76.55	+0.20%	39,153
2026-06-26	77.75	78.10	74.45	76.40	-3.41%	53,693
2026-06-25	81.15	82.05	77.85	79.10	-0.32%	73,439
2026-06-24	81.50	81.80	79.15	79.35	-2.34%	38,735
2026-06-23	82.00	82.90	81.10	81.25	-4.41%	45,979
2026-06-22	82.15	86.55	82.00	85.00	+3.66%	92,374
2026-06-19	82.05	83.25	80.40	82.00	-1.20%	64,495
2026-06-18	81.00	83.60	80.90	83.00	+2.79%	56,271
2026-06-17	80.60	81.25	79.70	80.75	+0.75%	42,740
2026-06-16	82.35	82.40	79.50	80.15	-2.67%	36,590
2026-06-15	82.00	83.30	81.50	82.35	+2.17%	41,939
2026-06-12	81.95	81.95	79.45	80.60	-0.68%	33,567
2026-06-11	79.05	81.50	78.50	81.15	+2.98%	59,962
2026-06-10	78.60	79.65	78.20	78.80	-0.51%	44,163
2026-06-09	81.90	82.55	78.60	79.20	-3.30%	73,390
2026-06-08	78.50	82.00	76.70	81.90	+1.74%	65,744
2026-06-05	83.25	83.40	80.40	80.50	-4.62%	44,892
2026-06-04	85.25	85.40	82.55	84.40	-1.63%	63,248
2026-06-03	85.70	86.70	85.10	85.80	+0.06%	64,204
2026-06-02	81.35	86.35	81.35	85.75	+5.41%	88,360
2026-06-01	81.40	82.00	79.30	81.35	+0.31%	104,963
2026-05-29	82.30	83.70	80.25	81.10	-2.70%	139,569
2026-05-28	81.70	84.10	81.70	83.35	+2.08%	70,783
2026-05-27	81.50	84.25	81.40	81.65	+0.74%	87,116
2026-05-26	82.30	82.70	80.70	81.05	-2.29%	64,858
2026-05-25	82.00	83.00	81.40	82.95	+1.84%	55,611
2026-05-22	78.00	81.60	78.00	81.45	+6.12%	97,682
2026-05-21	77.95	78.50	76.75	76.75	-1.41%	38,323
2026-05-20	75.75	78.75	75.70	77.85	+4.57%	52,478
2026-05-19	75.05	76.00	74.10	74.45	-4.86%	77,907
2026-05-18	78.20	80.70	77.55	78.25	-1.57%	81,534
2026-05-15	79.10	79.95	78.05	79.50	-1.49%	78,127
2026-05-14	80.20	81.00	79.35	80.70	+1.13%	79,375
2026-05-13	77.80	80.60	77.45	79.80	+4.52%	92,603
2026-05-12	79.15	79.20	76.35	76.35	-4.14%	83,108
2026-05-11	77.15	79.70	76.60	79.65	+1.53%	83,981
2026-05-08	76.55	78.90	76.05	78.45	+1.88%	92,748
2026-05-07	76.90	77.55	76.25	77.00	+0.39%	109,645
2026-05-06	74.70	78.80	74.30	76.70	+2.82%	140,174
2026-05-05	72.00	74.60	71.80	74.60	+3.54%	72,219
2026-05-04	72.10	73.40	71.35	72.05	+0.98%	80,804
2026-04-30	67.30	72.50	67.20	71.35	+5.70%	187,305
2026-04-29	69.55	70.85	64.40	67.50	-3.36%	137,314
2026-04-28	70.00	71.75	69.65	69.85	-1.76%	159,956
2026-04-27	70.40	71.80	70.05	71.10	+1.28%	111,826
2026-04-24	68.00	70.65	67.80	70.20	+2.26%	102,656
2026-04-23	66.25	68.95	65.80	68.65	+4.25%	88,487
2026-04-22	65.55	67.35	65.05	65.85	+0.84%	79,142
2026-04-21	64.15	66.15	64.15	65.30	+2.75%	83,515
2026-04-20	62.20	63.95	61.65	63.55	-0.24%	51,857
2026-04-17	61.00	63.70	61.00	63.70	+4.77%	76,916
2026-04-16	58.85	61.10	58.85	60.80	+3.49%	71,918
2026-04-15	58.60	59.25	57.90	58.75	+0.95%	37,754
2026-04-14	57.75	58.50	57.60	58.20	+2.19%	45,111
2026-04-13	56.75	57.35	56.30	56.95	-0.18%	29,899
2026-04-10	55.55	57.75	55.55	57.05	+3.07%	38,224
2026-04-09	55.80	56.00	54.90	55.35	-1.69%	34,672
2026-04-08	56.25	57.30	55.65	56.30	+5.23%	69,905
2026-04-07	54.85	55.55	53.30	53.50	-1.02%	39,128
2026-04-02	53.30	54.45	52.90	54.05	-1.46%	41,259
2026-04-01	54.00	55.20	53.25	54.85	+4.38%	63,903
2026-03-31	51.50	53.15	51.00	52.55	+1.84%	37,171
2026-03-30	50.70	51.60	50.35	51.60	+1.28%	48,414
2026-03-27	52.55	52.55	50.55	50.95	-3.87%	53,605
2026-03-26	53.05	53.60	51.85	53.00	-0.75%	63,419
2026-03-25	52.00	54.55	51.95	53.40	+4.91%	68,200
2026-03-24	51.00	51.30	50.05	50.90	+0.00%	58,237
2026-03-23	49.60	51.95	48.60	50.90	+0.59%	98,782
2026-03-20	51.30	51.90	50.60	50.60	+0.20%	44,780
2026-03-19	52.25	52.25	50.50	50.50	-4.63%	59,393
2026-03-18	54.00	54.20	52.95	52.95	-0.19%	38,398
2026-03-17	53.40	53.70	52.20	53.05	-0.84%	39,785
2026-03-16	54.10	54.10	53.20	53.50	+0.56%	33,969
2026-03-13	53.60	54.00	53.20	53.20	-1.30%	31,459
2026-03-12	54.20	54.50	53.15	53.90	-0.74%	57,835
2026-03-11	54.10	55.15	53.35	54.30	+0.00%	40,391
2026-03-10	54.35	54.80	53.80	54.30	+3.04%	50,922
2026-03-09	51.90	52.95	51.40	52.70	-1.03%	59,198
2026-03-06	53.55	53.90	52.40	53.25	+0.00%	125,811
2026-03-05	55.70	55.90	53.25	53.25	-4.23%	62,650
2026-03-04	54.15	55.70	54.15	55.60	+1.83%	40,608
2026-03-03	55.50	55.50	54.30	54.60	-2.85%	50,241
2026-03-02	55.20	56.90	54.75	56.20	-1.14%	51,995
2026-02-27	57.60	57.80	55.75	56.85	-0.61%	59,573
2026-02-26	57.40	58.30	56.40	57.20	+0.09%	50,820
2026-02-25	58.40	58.40	56.95	57.15	-2.14%	52,450
2026-02-24	57.00	60.00	56.65	58.40	+2.82%	124,307
2026-02-23	56.95	57.30	56.05	56.80	-1.30%	55,886
2026-02-20	58.00	58.05	56.80	57.55	-0.26%	48,813
2026-02-19	58.75	58.75	57.50	57.70	-1.87%	45,553
2026-02-18	56.95	59.45	56.80	58.80	+4.44%	78,916
2026-02-17	56.00	56.80	54.90	56.30	+0.27%	64,080
2026-02-16	56.20	56.60	55.75	56.15	+0.18%	36,311
2026-02-13	56.35	56.45	55.48	56.05	+0.72%	59,326
2026-02-12	57.05	57.40	55.50	55.65	-1.50%	101,399
2026-02-11	57.10	57.10	55.50	56.50	-1.57%	110,887
2026-02-10	55.85	57.55	55.30	57.40	+3.05%	67,422
2026-02-09	53.90	55.90	53.10	55.70	+4.60%	83,687
2026-02-06	52.80	53.50	52.45	53.25	+0.76%	97,361
2026-02-05	55.40	56.60	52.15	52.85	-8.48%	205,997
2026-02-04	52.50	58.15	50.50	57.75	-5.41%	794,248
2026-02-03	64.00	64.00	60.20	61.05	-3.78%	97,980
2026-02-02	62.75	63.90	61.80	63.45	-0.47%	48,997
2026-01-30	63.00	64.10	63.00	63.75	+1.27%	44,660
2026-01-29	64.50	65.78	62.30	62.95	-2.78%	48,801
2026-01-28	64.70	66.60	64.10	64.75	+1.65%	48,126
2026-01-27	62.90	63.85	62.90	63.70	+1.84%	22,820
2026-01-26	63.15	63.65	62.45	62.55	-1.50%	33,426
2026-01-23	64.60	64.60	63.40	63.50	-2.08%	23,631
2026-01-22	65.10	65.80	64.55	64.85	+1.81%	32,259
2026-01-21	62.95	64.05	61.65	63.70	+1.68%	24,597
2026-01-20	62.65	63.05	61.90	62.65	-1.34%	84,821
2026-01-19	64.85	65.00	63.00	63.50	-3.64%	73,022
2026-01-16	66.50	66.70	65.65	65.90	-0.83%	54,043
2026-01-15	65.10	66.90	65.00	66.45	+3.91%	84,201
2026-01-14	64.10	66.35	63.60	63.95	+1.51%	61,394
2026-01-13	62.70	63.20	61.55	63.00	+0.88%	144,270
2026-01-12	63.25	63.25	61.70	62.45	-0.64%	53,403
2026-01-09	62.15	63.40	61.80	62.85	+2.70%	51,812
2026-01-08	62.00	62.75	61.15	61.20	-1.21%	51,773
2026-01-07	61.05	62.15	60.80	61.95	-0.08%	30,318
2026-01-06	60.35	62.00	60.20	62.00	+2.39%	44,953
2026-01-05	59.65	60.75	59.50	60.55	+3.06%	35,887
2026-01-02	57.15	59.40	57.10	58.75	+2.17%	36,875
2025-12-31	56.90	57.50	56.80	57.50	+0.35%	18,213
2025-12-30	56.75	57.70	56.65	57.30	+0.79%	29,604
2025-12-29	56.80	57.15	56.25	56.85	+0.26%	26,901
2025-12-24	56.75	56.95	56.60	56.70	+0.00%	9,018
2025-12-23	56.30	56.90	56.10	56.70	+0.53%	18,488
2025-12-22	56.65	57.10	56.25	56.40	-0.79%	27,985
2025-12-19	55.65	56.85	55.65	56.85	+1.70%	224,419
2025-12-18	55.90	56.40	55.70	55.90	-0.27%	41,560
2025-12-17	56.85	57.40	55.80	56.05	-1.32%	40,190
2025-12-16	56.45	57.25	56.05	56.80	-0.44%	41,717
2025-12-15	57.20	57.40	56.50	57.05	-0.70%	67,661
2025-12-12	58.15	58.65	57.45	57.45	-1.37%	56,369
2025-12-11	58.35	58.85	57.80	58.25	-0.51%	32,328
2025-12-10	59.50	60.50	58.40	58.55	-0.85%	43,093
2025-12-09	58.95	59.30	58.55	59.05	-0.17%	43,355
2025-12-08	60.35	60.75	58.90	59.15	-3.74%	58,892
2025-12-05	60.70	63.10	60.70	61.45	+1.57%	161,625
2025-12-04	56.80	62.55	56.70	60.50	+8.04%	284,157
2025-12-03	54.00	56.00	53.95	56.00	+4.77%	113,952
2025-12-02	53.50	53.85	53.10	53.45	-0.09%	44,752
2025-12-01	53.20	53.60	52.35	53.50	+0.94%	71,640
2025-11-28	52.35	53.00	52.30	53.00	+1.44%	51,066
2025-11-27	51.20	52.30	51.00	52.25	+2.05%	67,387
2025-11-26	50.20	51.20	49.54	51.20	+2.61%	217,093
2025-11-25	50.00	50.20	49.24	49.90	+0.08%	112,949
2025-11-24	50.60	50.90	49.62	49.86	-1.17%	177,468
2025-11-21	49.76	50.50	49.30	50.45	-0.79%	91,715
2025-11-20	54.30	54.40	50.85	50.85	-4.69%	123,423
2025-11-19	53.00	53.50	52.70	53.35	+0.19%	73,249
2025-11-18	53.80	53.80	52.95	53.25	-2.47%	77,363
2025-11-17	55.60	55.70	54.30	54.60	-1.89%	72,024
2025-11-14	55.70	55.70	54.25	55.65	-1.15%	79,584
2025-11-13	55.90	56.50	55.65	56.30	+0.90%	87,212
2025-11-12	56.80	57.20	55.80	55.80	-2.62%	119,439
2025-11-11	56.10	57.60	56.10	57.30	-0.69%	60,447
2025-11-10	58.30	58.75	57.45	57.70	+0.96%	41,980
2025-11-07	57.30	58.00	56.85	57.15	+0.00%	56,915

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+6.37%). Worst month: Oct (-10.74%). Based on 5 years of daily data (2022–2026).

Jan+5.73%
Feb-1.98%
Mar-4.78%
Apr+4.85%
May+6.37%
Jun+5.18%
Jul-2.40%
Aug-1.93%
Sep-1.81%
Oct-10.74%
Nov+6.19%
Dec+3.09%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Melexis NV's (MELE.BR) latest close?

55.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is MELE.BR's 52-week high and low?

86.70 high and 48.60 low over the trailing 52 weeks, as of 2026-10-30.

What is Melexis NV's strongest and weakest month historically?

Historically, MELE.BR's strongest calendar month has been May (average +6.37%) and its weakest Oct (average -10.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is Melexis NV's Closelooknet score?

50 out of 100 (momentum 24 · quality 66 · valuation 58), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MELE.BR?

Stochastic turned up: Its stochastic crossed up out of oversold (%K 27.9 over %D 24.8) 3 sessions ago — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.

Is MELE.BR above its 50-day and 200-day moving averages?

Melexis NV trades 10.1% below its 50-day and 13.7% below its 200-day moving average (5.1% below its 20-day). As of 2026-10-29.