MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.59	50.59	50.55	50.56	50.56	0.06%	2,963
Feb 12, 2026	50.55	50.55	50.51	50.53	50.53	0.08%	4,827
Feb 11, 2026	50.49	50.50	50.49	50.49	50.49	0.02%	2,383
Feb 10, 2026	50.50	50.52	50.47	50.48	50.48	-0.04%	91,679
Feb 9, 2026	50.50	50.50	50.48	50.50	50.50	0.06%	3,904
Feb 6, 2026	50.52	50.52	50.47	50.47	50.47	-0.04%	81,101
Feb 5, 2026	50.51	50.51	50.44	50.49	50.49	0.04%	217,507
Feb 4, 2026	50.45	50.47	50.44	50.47	50.47	0.12%	3,286
Feb 3, 2026	50.45	50.45	50.40	50.41	50.41	-0.04%	101,288
Feb 2, 2026	50.45	50.45	50.39	50.43	50.43	-0.20%	79,102
Jan 30, 2026	50.50	50.53	50.47	50.53	50.43	0.14%	181,473
Jan 29, 2026	50.44	50.50	50.44	50.46	50.36	-0.06%	124,994
Jan 28, 2026	50.44	50.50	50.44	50.49	50.39	0.05%	132,967
Jan 27, 2026	50.43	50.48	50.43	50.46	50.36	-0.01%	117,114
Jan 26, 2026	50.41	50.48	50.41	50.47	50.37	0.04%	104,774
Jan 23, 2026	50.39	50.46	50.39	50.45	50.35	0.06%	67,967
Jan 22, 2026	50.36	50.46	50.36	50.42	50.32	-0.02%	122,380
Jan 21, 2026	50.46	50.47	50.40	50.43	50.33	-	145,183
Jan 20, 2026	50.55	50.55	50.39	50.43	50.33	-0.06%	228,152
Jan 16, 2026	50.47	50.49	50.42	50.46	50.36	0.04%	380,696
Jan 15, 2026	50.44	50.46	50.32	50.44	50.34	0.06%	265,003
Jan 14, 2026	50.38	50.48	50.38	50.41	50.31	0.08%	134,378
Jan 13, 2026	50.37	50.45	50.36	50.37	50.27	0.01%	168,617
Jan 12, 2026	50.38	50.45	50.37	50.37	50.26	-0.03%	117,432
Jan 9, 2026	50.37	50.42	50.37	50.38	50.28	-	165,087
Jan 8, 2026	50.36	50.41	50.35	50.38	50.28	0.02%	125,738
Jan 7, 2026	50.37	50.39	50.35	50.37	50.27	0.04%	134,261
Jan 6, 2026	50.35	50.37	50.33	50.35	50.25	0.03%	127,684
Jan 5, 2026	50.36	50.36	50.32	50.33	50.23	0.03%	141,382
Jan 2, 2026	50.36	50.38	50.30	50.32	50.22	-	142,876
Dec 31, 2025	50.36	50.36	50.29	50.32	50.22	0.03%	154,557
Dec 30, 2025	50.33	50.33	50.28	50.30	50.20	-0.01%	138,267
Dec 29, 2025	50.27	50.32	50.25	50.31	50.21	0.04%	153,461
Dec 26, 2025	50.32	50.32	50.25	50.29	50.19	0.10%	36,889
Dec 24, 2025	50.23	50.29	50.23	50.24	50.14	-0.08%	60,781
Dec 23, 2025	50.30	50.30	50.24	50.28	50.18	-0.02%	192,560
Dec 22, 2025	50.22	50.34	50.22	50.29	50.19	0.08%	257,509
Dec 19, 2025	50.12	50.28	50.12	50.25	50.15	-0.18%	136,886
Dec 18, 2025	50.39	50.39	50.33	50.34	50.12	0.01%	113,348
Dec 17, 2025	50.38	50.38	50.34	50.34	50.12	-0.02%	183,474
Dec 16, 2025	50.35	50.38	50.31	50.35	50.13	0.04%	83,700
Dec 15, 2025	50.30	50.36	50.30	50.33	50.11	0.02%	145,193
Dec 12, 2025	50.34	50.34	50.31	50.32	50.10	-0.04%	93,052
Dec 11, 2025	50.33	50.34	50.32	50.34	50.12	0.01%	124,455
Dec 10, 2025	50.28	50.34	50.26	50.33	50.11	0.05%	99,821
Dec 9, 2025	50.32	50.33	50.29	50.31	50.09	-0.04%	88,631
Dec 8, 2025	50.34	50.34	50.25	50.33	50.11	0.02%	184,574
Dec 5, 2025	50.29	50.32	50.29	50.32	50.10	0.02%	130,086
Dec 4, 2025	50.34	50.79	50.27	50.31	50.09	-0.02%	103,112
Dec 3, 2025	50.35	50.35	50.29	50.32	50.10	0.02%	78,837