MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.18	50.22	50.10	50.15	50.15	0.04%	187,992
Jul 23, 2026	50.21	50.21	50.10	50.13	50.13	-0.16%	17,664
Jul 22, 2026	50.21	50.25	50.21	50.21	50.21	-0.02%	207,440
Jul 21, 2026	50.20	50.26	50.20	50.22	50.22	-0.02%	116,606
Jul 20, 2026	50.20	50.27	50.19	50.23	50.23	-0.04%	112,999
Jul 17, 2026	50.26	50.26	50.23	50.25	50.25	0.04%	6,926
Jul 16, 2026	50.29	50.29	50.22	50.23	50.23	-0.08%	380,768
Jul 15, 2026	50.30	50.30	50.24	50.27	50.27	-	153,824
Jul 14, 2026	50.30	50.30	50.23	50.27	50.27	-	187,837
Jul 13, 2026	50.26	50.27	50.23	50.27	50.27	0.06%	108,528
Jul 10, 2026	50.27	50.28	50.23	50.24	50.24	-	1,047,854
Jul 9, 2026	50.29	50.35	50.24	50.24	50.24	-0.01%	174,538
Jul 8, 2026	50.29	50.29	50.23	50.25	50.25	-0.05%	224,996
Jul 7, 2026	50.34	50.34	50.27	50.27	50.27	0.01%	120,963
Jul 6, 2026	50.31	50.31	50.23	50.27	50.27	-0.01%	103,170
Jul 2, 2026	50.29	50.29	50.23	50.27	50.27	0.02%	116,389
Jul 1, 2026	50.25	50.31	50.23	50.26	50.26	-	337,295
Jun 30, 2026	50.39	50.40	50.34	50.38	50.26	-0.02%	73,551
Jun 29, 2026	50.35	50.39	50.34	50.39	50.27	0.02%	92,480
Jun 26, 2026	50.32	50.39	50.32	50.38	50.26	0.04%	165,916
Jun 25, 2026	50.34	50.39	50.32	50.36	50.24	-	455,315
Jun 24, 2026	50.31	50.38	50.31	50.36	50.24	0.06%	151,224
Jun 23, 2026	50.31	50.36	50.31	50.33	50.21	-0.02%	66,847
Jun 22, 2026	50.31	50.35	50.29	50.34	50.22	0.06%	97,687
Jun 18, 2026	50.29	50.32	50.26	50.31	50.19	0.02%	137,862
Jun 17, 2026	50.28	50.32	50.27	50.30	50.18	-0.03%	175,186
Jun 16, 2026	50.31	50.33	50.27	50.32	50.20	0.03%	85,334
Jun 15, 2026	50.27	50.32	50.24	50.30	50.18	0.08%	192,561
Jun 12, 2026	50.28	50.29	50.19	50.26	50.14	-	305,573
Jun 11, 2026	50.27	50.31	50.26	50.26	50.14	-0.02%	203,267
Jun 10, 2026	50.33	50.33	50.26	50.27	50.15	-0.04%	177,878
Jun 9, 2026	50.31	50.31	50.24	50.29	50.17	-	187,697
Jun 8, 2026	50.27	50.29	50.25	50.29	50.17	0.04%	158,066
Jun 5, 2026	50.27	50.30	50.21	50.27	50.15	0.02%	269,851
Jun 4, 2026	50.32	50.32	50.21	50.26	50.14	-0.04%	172,641
Jun 3, 2026	50.26	50.29	50.23	50.28	50.16	-	146,169
Jun 2, 2026	50.22	50.30	50.22	50.28	50.16	0.06%	201,333
Jun 1, 2026	50.15	50.30	50.15	50.25	50.13	0.02%	156,937
May 29, 2026	50.33	50.36	50.30	50.35	50.12	0.10%	69,291
May 28, 2026	50.30	50.33	50.26	50.30	50.07	0.02%	143,017
May 27, 2026	50.20	50.30	50.18	50.29	50.06	0.02%	192,047
May 26, 2026	50.30	50.34	50.26	50.28	50.05	0.05%	189,270
May 22, 2026	50.24	50.27	50.19	50.26	50.02	0.13%	117,420
May 21, 2026	50.15	50.23	50.15	50.19	49.96	-0.02%	127,919
May 20, 2026	50.22	50.24	50.18	50.20	49.97	0.04%	114,991
May 19, 2026	50.23	50.26	50.15	50.18	49.95	-0.10%	130,725
May 18, 2026	50.22	50.25	50.18	50.23	50.00	-	498,121
May 15, 2026	50.24	50.25	50.19	50.23	50.00	-0.02%	131,195
May 14, 2026	50.20	50.29	50.20	50.24	50.01	-0.06%	117,748
May 13, 2026	50.28	50.28	50.23	50.27	50.04	-	99,732