Breaking News

Melexis NV (MLXS)

	Symbol	Exchange	Currency
	MLXS	Brussels	EUR	Real-time
	MELEb	BATS Europe	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

71.00 -1.05 -1.46%

28/06 - Closed. Currency in EUR ( Disclaimer )

Volume: 31,015
Bid/Ask: 0.00 / 0.00
Day's Range: 71.00 - 73.45

Type: Equity

Market: Belgium

ISIN: BE0165385973

Overview
Profile
Historical Data
Index Component

MLXS Historical Data

Assess MLXS share price history. View the open price, closing price, historical highs, lows, changes and % change of the Melexis NV stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 28, 2022	71.00	72.15	73.45	71.00	31.02K	-1.46%
Jun 27, 2022	72.05	70.95	72.30	70.20	23.74K	3.08%
Jun 24, 2022	69.90	68.70	70.70	68.30	34.11K	2.57%
Jun 23, 2022	68.15	69.85	69.85	67.60	32.62K	-1.16%
Jun 22, 2022	68.95	69.10	69.45	68.05	31.26K	-1.78%
Jun 21, 2022	70.20	68.35	70.20	68.10	28.61K	3.31%
Jun 20, 2022	67.95	69.00	69.10	67.40	19.47K	-0.73%
Jun 17, 2022	68.45	67.65	69.35	67.00	140.76K	2.01%
Jun 16, 2022	67.10	72.50	72.50	67.10	58.44K	-7.58%
Jun 15, 2022	72.60	71.20	72.60	70.60	22.20K	2.83%
Jun 14, 2022	70.60	73.10	73.10	70.60	30.60K	-1.94%
Jun 13, 2022	72.00	75.00	75.00	71.75	54.62K	-4.57%
Jun 10, 2022	75.45	77.10	77.55	75.45	22.82K	-2.96%
Jun 09, 2022	77.75	79.95	79.95	77.30	34.77K	-2.51%
Jun 08, 2022	79.75	79.70	80.45	79.15	19.61K	0.06%
Jun 07, 2022	79.70	79.40	80.05	78.55	18.37K	-0.31%
Jun 06, 2022	79.95	80.00	80.90	79.90	13.19K	1.14%
Jun 03, 2022	79.05	81.90	82.30	78.50	28.67K	-2.41%
Jun 02, 2022	81.00	80.20	81.50	79.90	26.65K	0.87%
Jun 01, 2022	80.30	81.75	81.75	79.65	38.98K	-0.56%
May 31, 2022	80.75	81.55	81.95	80.45	35.90K	-0.92%
May 30, 2022	81.50	81.40	82.50	81.25	20.97K	1.56%

Highest: 82.50

Lowest: 67.00

Difference: 15.50

Average: 74.28

Change %: -11.53

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

MLXS Comments

Write your thoughts about Melexis NV

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,323.41	+65.09	+0.90%
DAX	13,231.82	+45.75	+0.35%
Euro Stoxx 50	3,549.29	+10.41	+0.29%
US 30	30,993.0	+46.0	+0.15%
US 500	3,826.6	+5.1	+0.13%
Nikkei 225	26,725.50	-323.97	-1.20%
GBP Index	73.38	+0.03	+0.04%

Brent Oil	112.82	-0.98	-0.86%
Crude Oil WTI	110.92	-0.84	-0.75%
Gold	1,821.50	+0.30	+0.02%
Silver	20.793	-0.079	-0.38%
Copper	3.7340	-0.0228	-0.61%
London Cocoa	1,727.00	+2.00	+0.12%
London Wheat	260.50	+5.50	+2.16%

GBP/USD	1.2204	+0.0022	+0.18%
EUR/USD	1.0527	+0.0009	+0.09%
USD/JPY	136.15	+0.04	+0.03%
EUR/GBP	0.8626	-0.0006	-0.07%
USD/CAD	1.2870	-0.0001	-0.01%
GBP/JPY	166.15	+0.34	+0.20%
AUD/USD	0.6908	+0.0001	+0.02%

Lloyds Banking	43.44	+0.12	+0.29%
Vodafone Group PLC	128.58	+1.36	+1.07%
Barclays	160.02	+1.38	+0.87%
BT Group	192.30	+7.35	+3.97%
HSBC	545.80	+7.20	+1.34%
BHP Billiton Ltd	2,388.00	+37.00	+1.57%
Exxon Mobil	91.50	+2.47	+2.77%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MLXS	71.00	-1.05	-1.46%

Market Movers

Name	Last	Chg. %	Vol.
BP	397.05	+1.39%	45.15M
Glencore	460.25	+1.66%	35.36M
HSBC	545.80	+1.34%	22.98M
Shell	2,177.0	+3.05%	18.17M
GSK plc	1,766.00	+0.10%	7.81M
Rio Tinto PLC	5,150.0	+1.96%	2.85M
AstraZeneca	10,786.0	-0.18%	1.52M

Name	Last	Chg. %	Vol.
Pensana Rare	7,000.00	+1000.00%	144.75K
Octopus Renewables	10,843.00	+1000.00%	349.84K
Saipem	2.35	+116.56%	3.40K
Abingdon Health	13.00	+36.84%	5.69M
Providence	3.00	+36.36%	2.16M
Webis	3.200	+25.49%	3.30M
Novacyt	169.00	+20.71%	1.27M

Name	Last	Chg. %	Vol.
Dassault Aviation	151.10	-83.64%	13.07K
Dassault Systemes	36.40	-82.61%	529.42K
Tilray	3.56	-80.34%	0
BioGaia B	103.10	-80.00%	12.50K
H Lundbeck	35.74	-79.43%	144.78K
Atlas Copco B	86.91	-77.00%	43.13K
Tomra Systems	179.96	-48.25%	1.31K