BRU, MELE End of Day and Historical Stock Data [MELEXIS (D)]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, MELE: Melexis NV

29 Aug 2025

LAST: 67.60	CHANGE: 1.15	OPEN: 68.70	HIGH: 68.85	ASK: 56.90	VOLUME: 27.8K
LAST: 67.60	CHG(%): 1.67	PREV: 68.75	LOW: 67.60	BID: 54.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	68.70	68.85	67.60	67.60	27.8K
28 Aug 25	67.80	69.30	67.30	68.75	28.3K
27 Aug 25	69.00	69.25	67.60	67.70	13.3K
26 Aug 25	69.25	69.60	68.50	68.85	24.8K
25 Aug 25	68.40	69.40	68.35	69.00	15.7K
22 Aug 25	67.15	68.40	66.95	68.40	29.1K
21 Aug 25	67.85	68.05	66.80	66.80	16.1K
20 Aug 25	66.80	68.00	66.60	67.50	66.4K
19 Aug 25	68.00	68.75	67.65	68.00	21.2K
18 Aug 25	67.70	67.70	66.80	67.35	20.5K

COMPANY PROFILE

Name:	Melexis NV
About:	Melexis NV designs, develops, tests, and markets advanced integrated semiconductor devices primarily for the automotive industry in Europe, the Middle East, Africa, the Asia Pacific, and North and Latin America. It offers current, inductive position, latch and switch, magnetic position, speed, optical, pressure, temperature, and tire monitoring sensors ICs, as well as time-of-flight ICs; embedded motor, fan and pump, smart LED, pre-driver, and transceivers ICs, such as LIN, CAN, and RFID transceivers; and embedded lighting ICs. The company was founded in 1988 and is headquartered in Ieper, Belgium. Melexis NV is a subsidiary of Xtrion N.V.
Sector:	Technology
Industry:	Semiconductors
Address:	Rozendaalstraat 12, Ieper, Belgium, 8900
Website:	https://www.melexis.com
ISIN:	BE0165385973
LEI:	549300QRPSGOJRPUFO80

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	21.11
DivYield:	0.06
Div/Share:	3.70
PtB:	5.37
PtS:	3.19
EBITDA:	205.11M
Shares:	39.92M
Market Cap:	2.699B

TECHNICAL INDICATORS

MA5:	68.38
MA10:	68.00
MA20:	67.48
MA50:	70.07
MA100:	65.91
MA200:	60.97
STO9:	28.57
STO14:	28.57
RSI14:	55.39
WPR14:	-63.64
MTM14:	-0.60
ROC14:	-0.01
ATR:	1.34
Week High:	69.60
Week Low:	66.95
Month High:	72.90
Month Low:	65.50
Year High:	81.85
Year Low:	42.34

RECENT DIVIDENDS

Date	Amount
14 Oct 2025	$1.30
20 May 2025	$2.40
15 Oct 2024	$1.30
15 May 2024	$2.40
17 Oct 2023	$1.30
10 May 2023	$2.20
18 Oct 2022	$1.30
11 May 2022	$1.30
19 Oct 2021	$1.30
13 May 2021	$0.90