MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.24	50.27	50.19	50.26	50.26	0.13%	117,420
May 21, 2026	50.15	50.23	50.15	50.19	50.19	-0.02%	5,894
May 20, 2026	50.22	50.24	50.18	50.20	50.20	0.04%	114,991
May 19, 2026	50.23	50.26	50.15	50.18	50.18	-0.10%	130,725
May 18, 2026	50.22	50.25	50.18	50.23	50.23	-	498,121
May 15, 2026	50.24	50.25	50.19	50.23	50.23	-0.02%	131,195
May 14, 2026	50.20	50.29	50.20	50.24	50.24	-0.06%	117,748
May 13, 2026	50.28	50.28	50.23	50.27	50.27	-	99,732
May 12, 2026	50.29	50.29	50.24	50.27	50.27	-0.02%	106,327
May 11, 2026	50.20	50.31	50.20	50.28	50.28	-	84,347
May 8, 2026	50.31	50.31	50.16	50.28	50.28	0.02%	109,150
May 7, 2026	50.32	50.32	50.25	50.27	50.27	-0.02%	111,391
May 6, 2026	50.29	50.30	50.24	50.28	50.28	0.08%	124,187
May 5, 2026	50.24	50.30	50.20	50.24	50.24	0.02%	224,535
May 4, 2026	50.25	50.30	50.15	50.23	50.23	-	136,144
May 1, 2026	50.25	50.27	50.22	50.23	50.23	0.05%	94,233
Apr 30, 2026	50.42	50.42	50.33	50.33	50.20	-0.06%	107,406
Apr 29, 2026	50.34	50.38	50.33	50.36	50.23	-0.02%	72,259
Apr 28, 2026	50.33	50.39	50.33	50.37	50.24	-0.04%	100,728
Apr 27, 2026	50.37	50.41	50.35	50.39	50.26	0.06%	87,051
Apr 24, 2026	50.30	50.40	50.30	50.36	50.23	0.06%	67,163
Apr 23, 2026	50.38	50.38	50.32	50.33	50.20	-0.06%	69,948
Apr 22, 2026	50.40	50.40	50.32	50.36	50.23	0.02%	91,173
Apr 21, 2026	50.34	50.37	50.33	50.35	50.22	0.04%	99,829
Apr 20, 2026	50.35	50.40	50.32	50.33	50.20	-0.02%	166,233
Apr 17, 2026	50.33	50.41	50.25	50.34	50.21	0.08%	230,661
Apr 16, 2026	50.35	50.36	50.30	50.30	50.17	-0.06%	87,981
Apr 15, 2026	50.27	50.42	50.27	50.33	50.20	0.10%	115,096
Apr 14, 2026	50.32	50.33	50.22	50.28	50.15	-0.04%	130,234
Apr 13, 2026	50.25	50.34	50.22	50.30	50.17	0.04%	626,145
Apr 10, 2026	50.18	50.32	50.18	50.28	50.15	0.04%	345,731
Apr 9, 2026	50.30	50.38	50.25	50.26	50.13	-0.03%	425,213
Apr 8, 2026	50.31	50.38	50.27	50.28	50.15	0.03%	232,225
Apr 7, 2026	50.29	50.29	50.23	50.26	50.13	0.02%	120,360
Apr 6, 2026	50.21	50.30	50.21	50.25	50.12	-0.02%	214,749
Apr 2, 2026	50.25	50.28	50.21	50.26	50.13	-0.04%	219,595
Apr 1, 2026	50.34	50.34	50.18	50.28	50.15	0.11%	109,213
Mar 31, 2026	50.34	50.36	50.29	50.34	50.10	0.12%	244,365
Mar 30, 2026	50.28	50.35	50.27	50.28	50.04	-	181,250
Mar 27, 2026	50.29	50.30	50.23	50.28	50.04	-	219,883
Mar 26, 2026	50.29	50.33	50.26	50.28	50.04	-0.02%	130,218
Mar 25, 2026	50.30	50.32	50.26	50.29	50.05	0.02%	110,247
Mar 24, 2026	50.31	50.35	50.23	50.28	50.04	-0.15%	98,153
Mar 23, 2026	50.34	50.41	50.32	50.36	50.11	0.09%	262,654
Mar 20, 2026	50.44	50.53	50.30	50.31	50.07	-0.24%	527,537
Mar 19, 2026	50.45	50.48	50.37	50.43	50.19	-0.04%	177,690
Mar 18, 2026	50.42	50.50	50.40	50.45	50.21	0.04%	106,176
Mar 17, 2026	50.47	50.47	50.42	50.43	50.19	-	490,626
Mar 16, 2026	50.41	50.50	50.41	50.43	50.19	0.02%	117,564
Mar 13, 2026	50.41	50.46	50.41	50.42	50.18	0.04%	180,028