Melrose Industries PLC (MLSPF) stock
MLSPFOTCAmerican Depositary ReceiptsAlso trades as MROSY
$6.45−0.01 (-0.12%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Melrose Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$6.45
-0.12% on the day
52-week range
$5.39 – $9.60
-32.8% from the high
Change over 52 weeks
-22.5%
From $8.32 on Oct 17, 2025
Average volume
42,744
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $6.00 | $6.62 | $6.00 | $6.45 | -0.12% | 43,498 |
| Oct 16, 2026 | $6.68 | $6.88 | $6.16 | $6.46 | -2.31% | 5,993 |
| Oct 15, 2026 | $6.20 | $6.61 | $5.90 | $6.61 | +11.66% | 49,997 |
| Oct 14, 2026 | $6.00 | $6.14 | $5.83 | $5.92 | +2.96% | 29,006 |
| Oct 13, 2026 | $6.13 | $6.16 | $5.75 | $5.75 | +0.70% | 66,705 |
| Oct 12, 2026 | $5.68 | $6.03 | $5.68 | $5.71 | -1.21% | 38,644 |
| Oct 9, 2026 | $5.89 | $6.12 | $5.39 | $5.78 | -1.62% | 288,014 |
| Oct 8, 2026 | $6.00 | $6.00 | $5.85 | $5.88 | -4.94% | 34,970 |
| Oct 7, 2026 | $5.65 | $6.41 | $5.65 | $6.18 | -3.48% | 30,668 |
| Oct 6, 2026 | $6.00 | $6.45 | $6.00 | $6.40 | +1.75% | 27,133 |
| Oct 5, 2026 | $6.46 | $6.46 | $6.12 | $6.29 | -3.27% | 60,945 |
| Oct 2, 2026 | $6.18 | $6.62 | $6.00 | $6.51 | +6.64% | 33,278 |
| Oct 1, 2026 | $6.33 | $6.56 | $6.00 | $6.10 | -4.84% | 44,966 |
| Sep 30, 2026 | $6.62 | $6.75 | $6.35 | $6.41 | -0.04% | 7,566 |
| Sep 29, 2026 | $6.30 | $6.41 | $6.28 | $6.41 | +0.83% | 231,183 |
| Sep 28, 2026 | $6.33 | $6.44 | $6.28 | $6.36 | -1.70% | 37,285 |
| Sep 25, 2026 | $6.33 | $6.59 | $6.33 | $6.47 | -0.50% | 18,202 |
| Sep 24, 2026 | $6.74 | $6.74 | $6.27 | $6.50 | -3.24% | 19,332 |
| Sep 23, 2026 | $6.40 | $6.72 | $6.27 | $6.72 | +1.82% | 21,574 |
| Sep 22, 2026 | $6.39 | $6.70 | $6.39 | $6.60 | +3.12% | 21,273 |
| Sep 21, 2026 | $6.11 | $6.64 | $6.11 | $6.40 | +0.47% | 25,072 |
| Sep 18, 2026 | $6.30 | $6.50 | $6.30 | $6.37 | -6.08% | 11,339 |
| Sep 17, 2026 | $6.73 | $6.78 | $6.23 | $6.78 | +5.56% | 35,231 |
| Sep 16, 2026 | $6.28 | $6.43 | $6.21 | $6.43 | -2.32% | 16,348 |
| Sep 15, 2026 | $6.28 | $6.58 | $6.28 | $6.58 | -0.53% | 75,579 |
| Sep 14, 2026 | $6.38 | $6.61 | $6.23 | $6.61 | -2.11% | 22,179 |
| Sep 11, 2026 | $6.00 | $6.76 | $6.00 | $6.76 | +2.78% | 22,933 |
| Sep 10, 2026 | $6.33 | $6.57 | $6.33 | $6.57 | -0.04% | 14,614 |
| Sep 9, 2026 | $6.80 | $6.80 | $6.45 | $6.58 | -3.24% | 11,575 |
| Sep 8, 2026 | $7.01 | $7.01 | $6.60 | $6.80 | +0.67% | 12,789 |
| Sep 4, 2026 | $7.05 | $7.05 | $6.60 | $6.75 | -0.07% | 5,366 |
| Sep 3, 2026 | $6.65 | $6.79 | $6.60 | $6.76 | +0.90% | 12,715 |
| Sep 2, 2026 | $6.70 | $6.70 | $6.60 | $6.70 | -3.74% | 10,073 |
| Sep 1, 2026 | $6.75 | $6.97 | $6.70 | $6.96 | -0.64% | 28,439 |
| Aug 31, 2026 | $6.70 | $7.19 | $6.70 | $7.00 | -0.14% | 9,301 |
| Aug 28, 2026 | $7.05 | $7.08 | $6.75 | $7.01 | +3.85% | 7,854 |
| Aug 27, 2026 | $6.87 | $6.95 | $6.73 | $6.75 | -2.91% | 21,765 |
| Aug 26, 2026 | $7.07 | $7.08 | $6.83 | $6.95 | -4.41% | 15,136 |
| Aug 25, 2026 | $6.50 | $7.36 | $6.50 | $7.27 | +10.49% | 20,996 |
| Aug 24, 2026 | $6.46 | $6.58 | $6.21 | $6.58 | +0.50% | 43,874 |
| Aug 21, 2026 | $6.61 | $6.78 | $6.46 | $6.55 | -2.89% | 10,840 |
| Aug 20, 2026 | $6.65 | $6.75 | $6.56 | $6.75 | 0.00% | 11,409 |
| Aug 19, 2026 | $6.65 | $6.81 | $6.65 | $6.75 | 0.00% | 15,761 |
| Aug 18, 2026 | $6.64 | $6.78 | $6.52 | $6.75 | -0.99% | 8,028 |
| Aug 17, 2026 | $6.70 | $6.91 | $6.46 | $6.81 | +0.78% | 34,883 |
| Aug 14, 2026 | $6.85 | $6.85 | $6.46 | $6.76 | -0.73% | 12,673 |
| Aug 13, 2026 | $6.75 | $6.89 | $6.60 | $6.81 | -0.40% | 41,818 |
| Aug 12, 2026 | $7.09 | $7.09 | $6.54 | $6.84 | +2.51% | 14,871 |
| Aug 11, 2026 | $6.61 | $6.79 | $6.61 | $6.67 | +1.83% | 10,312 |
| Aug 10, 2026 | $6.99 | $6.99 | $6.55 | $6.55 | -3.46% | 41,724 |
| Aug 7, 2026 | $6.74 | $6.79 | $6.30 | $6.79 | +3.75% | 6,153 |
| Aug 6, 2026 | $6.50 | $6.62 | $6.35 | $6.54 | -3.04% | 20,037 |
| Aug 5, 2026 | $6.74 | $6.86 | $6.36 | $6.75 | +3.13% | 8,015 |
| Aug 4, 2026 | $6.22 | $6.72 | $6.13 | $6.54 | +3.28% | 22,231 |
| Aug 3, 2026 | $6.28 | $6.64 | $6.03 | $6.33 | +4.11% | 38,403 |
| Jul 31, 2026 | $6.40 | $6.49 | $5.87 | $6.08 | -4.96% | 54,015 |
| Jul 30, 2026 | $6.62 | $6.69 | $6.40 | $6.40 | -2.51% | 132,816 |
| Jul 29, 2026 | $6.52 | $6.69 | $6.40 | $6.57 | +2.34% | 6,829 |
| Jul 28, 2026 | $6.32 | $6.42 | $6.32 | $6.42 | -3.06% | 5,945 |
| Jul 27, 2026 | $6.50 | $6.62 | $6.40 | $6.62 | -1.38% | 38,594 |
| Jul 24, 2026 | $6.23 | $6.71 | $6.23 | $6.71 | +7.02% | 36,318 |
| Jul 23, 2026 | $6.47 | $6.50 | $6.27 | $6.27 | -6.66% | 57,953 |
| Jul 22, 2026 | $6.49 | $6.72 | $6.47 | $6.72 | +3.23% | 12,335 |
| Jul 21, 2026 | $6.55 | $6.55 | $6.22 | $6.51 | +1.05% | 9,631 |
| Jul 20, 2026 | $6.64 | $6.64 | $6.11 | $6.44 | +2.22% | 43,182 |
| Jul 17, 2026 | $6.36 | $6.53 | $6.05 | $6.30 | -1.02% | 177,683 |
| Jul 16, 2026 | $6.26 | $6.37 | $6.12 | $6.37 | -0.55% | 46,288 |
| Jul 15, 2026 | $6.13 | $6.60 | $6.05 | $6.40 | +1.67% | 21,272 |
| Jul 14, 2026 | $6.25 | $6.36 | $6.10 | $6.30 | -4.95% | 12,700 |
| Jul 13, 2026 | $6.32 | $6.83 | $6.32 | $6.62 | -1.49% | 67,003 |
| Jul 10, 2026 | $6.60 | $6.83 | $6.39 | $6.72 | +1.47% | 12,279 |
| Jul 9, 2026 | $6.25 | $6.72 | $6.25 | $6.63 | +5.16% | 33,358 |
| Jul 8, 2026 | $6.50 | $6.50 | $6.30 | $6.30 | -5.26% | 337,838 |
| Jul 7, 2026 | $7.08 | $7.08 | $6.50 | $6.65 | -1.48% | 21,120 |
| Jul 6, 2026 | $6.67 | $6.86 | $6.42 | $6.75 | +3.05% | 37,372 |
| Jul 2, 2026 | $6.80 | $6.80 | $6.37 | $6.55 | +3.80% | 439,619 |
| Jul 1, 2026 | $5.95 | $6.65 | $5.95 | $6.31 | -0.79% | 12,229 |
| Jun 30, 2026 | $6.15 | $6.62 | $6.15 | $6.36 | -0.82% | 15,638 |
| Jun 29, 2026 | $6.25 | $6.41 | $6.00 | $6.41 | +2.64% | 123,647 |
| Jun 26, 2026 | $5.98 | $6.35 | $5.94 | $6.25 | -2.10% | 10,574 |
| Jun 25, 2026 | $6.46 | $6.48 | $6.09 | $6.38 | +3.21% | 17,611 |
| Jun 24, 2026 | $5.85 | $6.29 | $5.79 | $6.18 | -3.02% | 39,686 |
| Jun 23, 2026 | $6.20 | $6.46 | $6.03 | $6.38 | +1.11% | 21,246 |
| Jun 22, 2026 | $6.08 | $6.52 | $5.90 | $6.31 | +6.68% | 24,488 |
| Jun 18, 2026 | $6.63 | $6.63 | $5.91 | $5.91 | -9.98% | 16,407 |
| Jun 17, 2026 | $6.75 | $6.75 | $6.00 | $6.57 | +4.04% | 6,407 |
| Jun 16, 2026 | $6.20 | $6.65 | $6.20 | $6.31 | -3.55% | 14,520 |
| Jun 15, 2026 | $6.25 | $6.65 | $6.16 | $6.54 | +4.26% | 37,509 |
| Jun 12, 2026 | $6.37 | $6.61 | $6.13 | $6.28 | +3.04% | 23,122 |
| Jun 11, 2026 | $6.26 | $6.26 | $6.00 | $6.09 | -0.49% | 49,131 |
| Jun 10, 2026 | $6.10 | $6.30 | $6.01 | $6.12 | -3.77% | 26,996 |
| Jun 9, 2026 | $6.20 | $6.51 | $6.20 | $6.36 | +2.58% | 9,381 |
| Jun 8, 2026 | $6.18 | $6.50 | $6.11 | $6.20 | -4.10% | 13,485 |
| Jun 5, 2026 | $6.56 | $6.56 | $6.28 | $6.47 | +2.50% | 20,348 |
| Jun 4, 2026 | $6.31 | $6.31 | $6.08 | $6.31 | +3.61% | 20,062 |
| Jun 3, 2026 | $6.08 | $6.26 | $5.97 | $6.09 | -2.98% | 5,910 |
| Jun 2, 2026 | $5.92 | $6.28 | $5.92 | $6.27 | -1.38% | 16,305 |
| Jun 1, 2026 | $6.04 | $6.36 | $6.04 | $6.36 | -1.36% | 13,825 |
| May 29, 2026 | $6.38 | $6.55 | $6.38 | $6.45 | -0.39% | 18,635 |
| May 28, 2026 | $6.64 | $6.64 | $5.84 | $6.48 | -0.60% | 18,376 |
| May 27, 2026 | $6.05 | $6.54 | $6.03 | $6.51 | -1.38% | 19,286 |
| May 26, 2026 | $6.40 | $6.66 | $6.10 | $6.61 | -3.75% | 257,046 |
| May 22, 2026 | $6.51 | $6.86 | $6.51 | $6.86 | +2.72% | 49,014 |
| May 21, 2026 | $6.77 | $6.77 | $6.63 | $6.68 | +3.92% | 27,978 |
| May 20, 2026 | $6.87 | $6.87 | $6.10 | $6.43 | -5.30% | 18,109 |
| May 19, 2026 | $6.30 | $6.79 | $6.16 | $6.79 | -0.38% | 28,026 |
| May 18, 2026 | $6.83 | $6.83 | $6.10 | $6.81 | +2.93% | 144,869 |
| May 15, 2026 | $6.49 | $6.71 | $6.16 | $6.62 | +1.78% | 25,833 |
| May 14, 2026 | $6.90 | $6.96 | $6.48 | $6.50 | -4.35% | 31,894 |
| May 13, 2026 | $6.73 | $6.95 | $6.52 | $6.80 | -0.73% | 23,846 |
| May 12, 2026 | $6.84 | $6.91 | $6.34 | $6.85 | +0.68% | 13,898 |
| May 11, 2026 | $7.09 | $7.09 | $6.45 | $6.80 | -1.82% | 34,954 |
| May 8, 2026 | $7.31 | $7.31 | $6.70 | $6.93 | -3.75% | 8,041 |
| May 7, 2026 | $6.76 | $7.20 | $6.76 | $7.20 | +2.86% | 13,328 |
| May 6, 2026 | $6.52 | $7.14 | $6.52 | $7.00 | +13.45% | 15,056 |
| May 5, 2026 | $6.15 | $6.85 | $6.10 | $6.17 | -11.58% | 22,615 |
| May 4, 2026 | $6.94 | $6.98 | $6.33 | $6.98 | +1.87% | 5,265 |
| May 1, 2026 | $6.85 | $6.85 | $6.40 | $6.85 | +0.53% | 16,614 |
| Apr 30, 2026 | $6.27 | $6.81 | $6.27 | $6.81 | -0.09% | 9,255 |
| Apr 29, 2026 | $6.55 | $6.82 | $6.26 | $6.82 | -1.45% | 38,012 |
| Apr 28, 2026 | $6.60 | $6.92 | $6.57 | $6.92 | +4.85% | 8,683 |
| Apr 27, 2026 | $6.55 | $7.04 | $6.55 | $6.60 | -6.02% | 26,529 |
| Apr 24, 2026 | $6.56 | $7.05 | $6.56 | $7.02 | +0.11% | 12,505 |
| Apr 23, 2026 | $6.75 | $7.25 | $6.60 | $7.02 | -1.06% | 492,655 |
| Apr 22, 2026 | $7.00 | $7.14 | $6.50 | $7.09 | -5.52% | 6,073 |
| Apr 21, 2026 | $7.15 | $7.60 | $7.13 | $7.50 | -3.05% | 3,813 |
| Apr 20, 2026 | $7.90 | $7.90 | $7.50 | $7.74 | +4.76% | 18,254 |
| Apr 17, 2026 | $7.75 | $7.75 | $7.39 | $7.39 | -3.48% | 8,449 |
| Apr 16, 2026 | $7.20 | $7.90 | $7.14 | $7.65 | +6.23% | 19,877 |
| Apr 15, 2026 | $7.57 | $7.57 | $7.03 | $7.21 | +0.18% | 16,278 |
| Apr 14, 2026 | $7.50 | $7.65 | $7.19 | $7.19 | +5.64% | 5,884 |
| Apr 13, 2026 | $7.40 | $7.40 | $6.76 | $6.81 | -8.15% | 6,816 |
| Apr 10, 2026 | $7.65 | $7.65 | $6.87 | $7.41 | -1.01% | 8,756 |
| Apr 9, 2026 | $7.65 | $7.76 | $7.12 | $7.49 | +3.14% | 7,933 |
| Apr 8, 2026 | $7.26 | $7.90 | $7.26 | $7.26 | -0.95% | 4,256 |
| Apr 7, 2026 | $7.09 | $7.33 | $6.85 | $7.33 | +6.54% | 7,635 |
| Apr 6, 2026 | $7.28 | $7.45 | $6.77 | $6.88 | -6.42% | 7,318 |
| Apr 2, 2026 | $7.07 | $7.51 | $7.03 | $7.35 | +8.73% | 5,169 |
| Apr 1, 2026 | $6.90 | $7.28 | $6.76 | $6.76 | +2.77% | 9,371 |
| Mar 31, 2026 | $6.38 | $6.77 | $6.38 | $6.58 | +1.37% | 4,154 |
| Mar 30, 2026 | $6.74 | $6.74 | $6.00 | $6.49 | -3.67% | 3,387 |
| Mar 27, 2026 | $6.20 | $6.74 | $6.20 | $6.74 | 0.00% | 9,866 |
| Mar 26, 2026 | $6.76 | $6.77 | $6.05 | $6.74 | -0.77% | 8,477 |
| Mar 25, 2026 | $6.75 | $6.79 | $6.46 | $6.79 | +0.68% | 9,212 |
| Mar 24, 2026 | $6.75 | $6.75 | $6.02 | $6.74 | +3.75% | 14,327 |
| Mar 23, 2026 | $6.20 | $7.20 | $6.18 | $6.50 | +7.44% | 11,302 |
| Mar 20, 2026 | $6.95 | $6.95 | $6.01 | $6.05 | -9.70% | 10,482 |
| Mar 19, 2026 | $6.48 | $6.75 | $5.97 | $6.70 | -7.59% | 12,225 |
| Mar 18, 2026 | $7.11 | $7.25 | $6.90 | $7.25 | +1.14% | 26,782 |
| Mar 17, 2026 | $7.19 | $7.31 | $6.71 | $7.17 | +2.99% | 16,781 |
| Mar 16, 2026 | $6.65 | $6.96 | $6.65 | $6.96 | -1.97% | 8,497 |
| Mar 13, 2026 | $6.66 | $7.10 | $6.64 | $7.10 | -3.53% | 37,743 |
| Mar 12, 2026 | $7.38 | $7.41 | $6.89 | $7.36 | -1.21% | 18,249 |
| Mar 11, 2026 | $7.07 | $7.45 | $7.05 | $7.45 | -1.26% | 7,021 |
| Mar 10, 2026 | $7.20 | $7.55 | $7.20 | $7.55 | +2.65% | 16,864 |
| Mar 9, 2026 | $7.40 | $7.40 | $7.07 | $7.35 | -3.92% | 19,555 |
| Mar 6, 2026 | $7.48 | $7.65 | $7.15 | $7.65 | +5.52% | 13,634 |
| Mar 5, 2026 | $7.10 | $7.73 | $7.10 | $7.25 | -0.77% | 9,336 |
| Mar 4, 2026 | $7.20 | $7.75 | $7.20 | $7.31 | -1.72% | 12,378 |
| Mar 3, 2026 | $7.28 | $7.54 | $7.15 | $7.43 | -4.69% | 36,549 |
| Mar 2, 2026 | $7.61 | $7.80 | $7.41 | $7.80 | -1.42% | 41,778 |
| Feb 27, 2026 | $7.95 | $7.95 | $7.65 | $7.91 | -10.65% | 14,626 |
| Feb 26, 2026 | $9.12 | $9.20 | $8.48 | $8.86 | +4.92% | 11,525 |
| Feb 25, 2026 | $8.36 | $9.24 | $8.36 | $8.44 | -7.57% | 6,584 |
| Feb 24, 2026 | $9.20 | $9.20 | $8.44 | $9.13 | -2.60% | 6,666 |
| Feb 23, 2026 | $9.60 | $9.60 | $8.70 | $9.38 | +3.29% | 12,384 |
| Feb 20, 2026 | $8.78 | $9.45 | $8.64 | $9.08 | -2.51% | 37,389 |
| Feb 19, 2026 | $9.40 | $9.40 | $8.59 | $9.31 | -2.14% | 4,585 |
| Feb 18, 2026 | $9.00 | $9.51 | $8.81 | $9.51 | +7.14% | 10,826 |
| Feb 17, 2026 | $8.88 | $8.97 | $8.73 | $8.88 | 0.00% | 11,010 |
| Feb 13, 2026 | $8.85 | $8.88 | $8.45 | $8.88 | +5.87% | 6,626 |
| Feb 12, 2026 | $8.84 | $8.84 | $8.31 | $8.39 | -3.87% | 6,510 |
| Feb 11, 2026 | $8.88 | $8.88 | $8.53 | $8.73 | -1.73% | 5,583 |
| Feb 10, 2026 | $8.85 | $8.88 | $8.80 | $8.88 | +0.43% | 3,732 |
| Feb 9, 2026 | $8.84 | $8.84 | $8.33 | $8.84 | +7.73% | 1,721 |
| Feb 6, 2026 | $8.82 | $8.82 | $8.21 | $8.21 | -6.37% | 3,421 |
| Feb 5, 2026 | $8.85 | $8.85 | $8.09 | $8.77 | +3.42% | 8,519 |
| Feb 4, 2026 | $8.82 | $8.82 | $8.48 | $8.48 | +2.26% | 5,368 |
| Feb 3, 2026 | $8.85 | $8.85 | $8.29 | $8.29 | -6.35% | 3,532 |
| Feb 2, 2026 | $8.85 | $8.85 | $8.45 | $8.85 | +2.31% | 5,287 |
| Jan 30, 2026 | $8.45 | $8.85 | $8.45 | $8.65 | -2.06% | 7,272 |
| Jan 29, 2026 | $8.83 | $8.83 | $8.45 | $8.83 | -0.20% | 17,294 |
| Jan 28, 2026 | $9.10 | $9.10 | $8.45 | $8.85 | 0.00% | 5,062 |
| Jan 27, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | +4.07% | 4,566 |
| Jan 26, 2026 | $8.65 | $8.88 | $8.50 | $8.50 | -1.35% | 63,717 |
| Jan 23, 2026 | $8.63 | $8.85 | $8.41 | $8.62 | -0.46% | 5,971 |
| Jan 22, 2026 | $8.83 | $8.83 | $8.27 | $8.66 | -0.92% | 5,723 |
| Jan 21, 2026 | $8.82 | $8.82 | $8.18 | $8.74 | +1.26% | 6,093 |
| Jan 20, 2026 | $8.36 | $8.63 | $7.94 | $8.63 | -2.69% | 27,442 |
| Jan 16, 2026 | $8.83 | $8.87 | $8.57 | $8.87 | +0.38% | 6,992 |
| Jan 15, 2026 | $8.82 | $8.84 | $8.39 | $8.84 | +8.38% | 3,834 |
| Jan 14, 2026 | $8.73 | $8.82 | $8.15 | $8.15 | -1.41% | 2,199 |
| Jan 13, 2026 | $8.80 | $8.83 | $8.27 | $8.27 | -6.70% | 5,287 |
| Jan 12, 2026 | $8.82 | $8.90 | $8.18 | $8.86 | +10.32% | 8,985 |
| Jan 9, 2026 | $8.72 | $8.72 | $8.04 | $8.04 | -7.09% | 1,560 |
| Jan 8, 2026 | $8.72 | $8.72 | $8.07 | $8.65 | +1.74% | 2,686 |
| Jan 7, 2026 | $8.77 | $8.82 | $8.09 | $8.50 | -3.02% | 7,361 |
| Jan 6, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | -0.40% | 1,460 |
| Jan 5, 2026 | $8.78 | $8.80 | $8.35 | $8.80 | +7.58% | 9,184 |
| Jan 2, 2026 | $7.77 | $8.52 | $7.77 | $8.18 | +6.10% | 4,559 |
| Dec 31, 2025 | $7.51 | $8.34 | $7.51 | $7.71 | -1.15% | 3,419 |
| Dec 30, 2025 | $7.80 | $7.81 | $7.59 | $7.80 | -0.32% | 5,964 |
| Dec 29, 2025 | $8.10 | $8.25 | $7.83 | $7.83 | -0.95% | 6,582 |
| Dec 26, 2025 | $8.22 | $8.22 | $7.58 | $7.90 | -1.62% | 2,132 |
| Dec 24, 2025 | $8.22 | $8.22 | $8.03 | $8.03 | +2.95% | 899 |
| Dec 23, 2025 | $8.12 | $8.12 | $7.80 | $7.80 | -3.35% | 2,302 |
| Dec 22, 2025 | $7.39 | $8.07 | $7.39 | $8.07 | +0.62% | 6,994 |
| Dec 19, 2025 | $7.38 | $8.02 | $7.38 | $8.02 | +6.95% | 8,264 |
| Dec 18, 2025 | $7.17 | $7.73 | $7.17 | $7.50 | +3.19% | 4,230 |
| Dec 17, 2025 | $7.14 | $7.60 | $7.14 | $7.27 | +1.35% | 11,747 |
| Dec 16, 2025 | $7.73 | $7.73 | $7.17 | $7.17 | -3.89% | 9,935 |
| Dec 15, 2025 | $7.82 | $7.82 | $7.14 | $7.46 | -4.60% | 7,605 |
| Dec 12, 2025 | $7.50 | $7.82 | $7.50 | $7.82 | +3.23% | 6,840 |
| Dec 11, 2025 | $7.23 | $8.01 | $7.23 | $7.58 | +2.36% | 5,075 |
| Dec 10, 2025 | $7.92 | $7.92 | $7.40 | $7.40 | -7.15% | 2,490 |
| Dec 9, 2025 | $7.65 | $7.97 | $7.33 | $7.97 | -1.08% | 6,413 |
| Dec 8, 2025 | $7.58 | $8.06 | $7.53 | $8.06 | +5.67% | 4,138 |
| Dec 5, 2025 | $7.78 | $8.27 | $7.55 | $7.63 | +0.13% | 7,454 |
| Dec 4, 2025 | $7.38 | $7.78 | $7.38 | $7.62 | -4.25% | 21,023 |
| Dec 3, 2025 | $7.37 | $7.95 | $7.37 | $7.95 | +2.03% | 5,264 |
| Dec 2, 2025 | $7.34 | $7.80 | $7.34 | $7.80 | -0.55% | 3,632 |
| Dec 1, 2025 | $7.33 | $7.84 | $7.33 | $7.84 | -4.59% | 3,969 |
| Nov 28, 2025 | $7.54 | $8.22 | $7.54 | $8.22 | +4.32% | 3,468 |
| Nov 26, 2025 | $7.88 | $8.26 | $7.52 | $7.88 | -1.13% | 6,225 |
| Nov 25, 2025 | $7.29 | $7.97 | $7.29 | $7.97 | +6.91% | 9,298 |
| Nov 24, 2025 | $7.17 | $7.73 | $7.10 | $7.45 | -6.03% | 15,120 |
| Nov 21, 2025 | $7.75 | $8.00 | $7.15 | $7.93 | -4.88% | 10,455 |
| Nov 20, 2025 | $7.84 | $8.49 | $7.84 | $8.34 | +0.65% | 2,403 |
| Nov 19, 2025 | $7.81 | $8.29 | $7.81 | $8.28 | +5.96% | 1,645 |
| Nov 18, 2025 | $8.34 | $8.34 | $7.82 | $7.82 | -8.76% | 2,856 |
| Nov 17, 2025 | $8.65 | $8.65 | $7.80 | $8.57 | +1.66% | 6,097 |
| Nov 14, 2025 | $8.43 | $8.43 | $7.83 | $8.43 | -3.06% | 3,557 |
| Nov 13, 2025 | $8.46 | $8.69 | $8.38 | $8.69 | +1.36% | 2,855 |
| Nov 12, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | +5.85% | 864 |
| Nov 11, 2025 | $8.07 | $8.10 | $8.07 | $8.10 | +0.43% | 2,883 |
| Nov 10, 2025 | $8.07 | $8.07 | $7.79 | $8.07 | +1.77% | 4,183 |
| Nov 7, 2025 | $7.93 | $7.93 | $7.91 | $7.93 | -3.35% | 6,530 |
| Nov 6, 2025 | $8.28 | $8.28 | $7.65 | $8.20 | +4.99% | 2,891 |
| Nov 5, 2025 | $8.47 | $8.47 | $7.81 | $7.81 | -2.34% | 2,234 |
| Nov 4, 2025 | $8.10 | $8.50 | $7.90 | $8.00 | -2.77% | 8,025 |
| Nov 3, 2025 | $8.65 | $8.65 | $7.93 | $8.23 | -4.03% | 5,254 |
| Oct 31, 2025 | $8.57 | $8.57 | $8.25 | $8.57 | -0.52% | 3,560 |
| Oct 30, 2025 | $8.62 | $8.62 | $8.62 | $8.62 | -0.58% | 2,664 |
| Oct 29, 2025 | $8.75 | $8.75 | $8.33 | $8.67 | -1.14% | 6,373 |
| Oct 28, 2025 | $8.85 | $8.85 | $8.43 | $8.77 | +5.16% | 2,499 |
| Oct 27, 2025 | $8.90 | $8.90 | $8.14 | $8.34 | -1.24% | 28,805 |
| Oct 24, 2025 | $8.77 | $8.77 | $8.44 | $8.44 | +4.56% | 6,561 |
| Oct 23, 2025 | $8.72 | $8.72 | $8.07 | $8.07 | -4.53% | 2,262 |
| Oct 22, 2025 | $8.77 | $8.77 | $8.23 | $8.46 | 0.00% | 4,110 |
| Oct 21, 2025 | $8.40 | $8.77 | $8.32 | $8.46 | +0.52% | 2,239 |
| Oct 20, 2025 | $8.00 | $8.41 | $7.78 | $8.41 | +1.09% | 2,743 |
| Oct 17, 2025 | $8.10 | $8.32 | $8.10 | $8.32 | -3.14% | 1,947 |
| Oct 16, 2025 | $8.40 | $8.64 | $8.37 | $8.59 | +5.33% | 8,499 |
| Oct 15, 2025 | $8.41 | $8.60 | $8.16 | $8.16 | -4.12% | 2,143 |
| Oct 14, 2025 | $8.33 | $8.51 | $8.33 | $8.51 | +4.16% | 4,476 |
| Oct 13, 2025 | $8.69 | $8.69 | $8.17 | $8.17 | -3.92% | 3,656 |
| Oct 10, 2025 | $8.25 | $8.50 | $8.08 | $8.50 | -4.73% | 12,764 |
| Oct 9, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | +1.64% | 8,671 |
| Oct 8, 2025 | $8.20 | $8.78 | $8.20 | $8.78 | -0.84% | 5,862 |
| Oct 7, 2025 | $8.85 | $8.85 | $8.33 | $8.85 | – | 3,882 |
Seasonality
MLSPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.3% | -9.9% | 2.7% | 4.4% | 2.5% | 0.2% | 0.2% | -4.1% | 0.2% | 9.9% | 4.5% |
| Months up | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 12.2% | -8.5% | -16.8% | 3.6% | -5.3% | -1.4% | -4.4% | 15.1% | -8.4% | 0.6% | ||
| 2025 | 7.0% | 4.3% | -21.8% | -2.3% | 9.4% | 10.6% | -2.8% | 16.9% | -6.5% | 11.0% | -4.1% | -6.1% |
| 2024 | 3.7% | 7.2% | 11.2% | -8.8% | -3.4% | -13.0% | 12.2% | -14.5% | -3.1% | -5.3% | 27.2% | -4.5% |
| 2023 | 6.9% | 2.9% | 15.5% | 21.4% | 12.8% | 13.8% | 4.3% | -3.1% | -11.1% | -8.2% | 15.5% | 14.7% |
| 2022 | -4.1% | 0.0% | -15.6% | -16.2% | 14.2% | 10.6% | 0.0% | -18.2% | -24.3% | 26.1% | 5.5% | 3.9% |
| 2021 | -4.0% | 5.8% | -7.5% | -1.7% | 9.6% | -14.3% | 11.1% | -12.2% | 6.8% | -12.0% | -12.3% | 14.6% |
| 2020 | -3.4% | -10.4% | -58.8% | 7.0% | 30.3% | -11.9% | -17.1% | 21.6% | 5.0% | 1.4% | 43.3% | 16.3% |
| 2019 | 7.8% | 2.7% | -0.9% | 17.3% | -21.5% | 11.2% | 3.1% | -8.5% | 12.6% | 14.6% | 5.5% | 10.3% |
| 2018 | 5.4% | 8.5% | -4.1% | 6.6% | -2.5% | -7.9% | -1.0% | 0.7% | -0.3% | -30.6% | 12.5% | -8.4% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 27.3% | -3.2% | 4.3% | -11.2% | 4.3% | -3.5% | 0.0% |
See a number that looks wrong?