MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.25	50.27	50.22	50.23	50.23	-0.20%	94,233
Apr 30, 2026	50.42	50.42	50.33	50.33	50.33	-0.06%	107,406
Apr 29, 2026	50.34	50.36	50.34	50.36	50.36	-0.02%	1,775
Apr 28, 2026	50.33	50.39	50.33	50.37	50.37	-0.04%	100,728
Apr 27, 2026	50.37	50.41	50.35	50.39	50.39	0.06%	87,051
Apr 24, 2026	50.30	50.40	50.30	50.36	50.36	0.06%	67,163
Apr 23, 2026	50.38	50.38	50.32	50.33	50.33	-0.06%	69,948
Apr 22, 2026	50.40	50.40	50.35	50.36	50.36	0.02%	2,140
Apr 21, 2026	50.34	50.37	50.33	50.35	50.35	0.04%	99,829
Apr 20, 2026	50.35	50.40	50.32	50.33	50.33	-0.02%	166,233
Apr 17, 2026	50.33	50.41	50.25	50.34	50.34	0.08%	230,661
Apr 16, 2026	50.35	50.36	50.30	50.30	50.30	-0.06%	87,981
Apr 15, 2026	50.27	50.42	50.27	50.33	50.33	0.10%	115,096
Apr 14, 2026	50.32	50.33	50.22	50.28	50.28	-0.04%	130,234
Apr 13, 2026	50.25	50.34	50.22	50.30	50.30	0.04%	626,145
Apr 10, 2026	50.18	50.32	50.18	50.28	50.28	0.04%	345,731
Apr 9, 2026	50.30	50.38	50.25	50.26	50.26	-0.03%	425,213
Apr 8, 2026	50.31	50.38	50.27	50.28	50.28	0.03%	232,225
Apr 7, 2026	50.29	50.29	50.23	50.26	50.26	0.02%	120,360
Apr 6, 2026	50.21	50.30	50.21	50.25	50.25	-0.02%	214,749
Apr 2, 2026	50.25	50.28	50.21	50.26	50.26	-0.04%	219,595
Apr 1, 2026	50.34	50.34	50.18	50.28	50.28	-0.12%	109,213
Mar 31, 2026	50.34	50.36	50.29	50.34	50.23	0.12%	244,365
Mar 30, 2026	50.28	50.35	50.27	50.28	50.17	-	181,250
Mar 27, 2026	50.29	50.30	50.23	50.28	50.17	-	219,883
Mar 26, 2026	50.29	50.33	50.26	50.28	50.17	-0.02%	130,218
Mar 25, 2026	50.30	50.32	50.26	50.29	50.18	0.02%	110,247
Mar 24, 2026	50.31	50.35	50.23	50.28	50.17	-0.15%	98,153
Mar 23, 2026	50.34	50.41	50.32	50.36	50.24	0.09%	262,654
Mar 20, 2026	50.44	50.53	50.30	50.31	50.20	-0.24%	527,537
Mar 19, 2026	50.45	50.48	50.37	50.43	50.32	-0.04%	177,690
Mar 18, 2026	50.42	50.50	50.40	50.45	50.34	0.04%	106,176
Mar 17, 2026	50.47	50.47	50.42	50.43	50.32	-	490,626
Mar 16, 2026	50.41	50.50	50.41	50.43	50.32	0.02%	117,564
Mar 13, 2026	50.41	50.46	50.41	50.42	50.31	0.04%	180,028
Mar 12, 2026	50.48	50.48	50.40	50.40	50.29	-0.09%	151,034
Mar 11, 2026	50.48	50.48	50.38	50.45	50.33	-0.02%	83,468
Mar 10, 2026	50.47	50.49	50.41	50.46	50.34	0.05%	624,383
Mar 9, 2026	50.46	50.48	50.41	50.43	50.32	-0.02%	105,606
Mar 6, 2026	50.43	50.47	50.42	50.44	50.33	-0.04%	170,061
Mar 5, 2026	50.45	50.48	50.41	50.46	50.35	0.02%	72,970
Mar 4, 2026	50.50	50.50	50.42	50.45	50.34	-0.04%	94,077
Mar 3, 2026	50.46	50.47	50.42	50.47	50.36	-0.08%	153,711
Mar 2, 2026	50.52	50.52	50.47	50.51	50.40	-0.20%	104,307
Feb 27, 2026	50.79	50.79	50.61	50.61	50.38	-0.04%	83,808
Feb 26, 2026	50.63	50.67	50.58	50.63	50.40	0.05%	67,403
Feb 25, 2026	50.60	50.62	50.59	50.61	50.38	0.01%	141,710
Feb 24, 2026	50.59	50.62	50.58	50.60	50.37	0.04%	58,287
Feb 23, 2026	50.62	50.62	50.56	50.58	50.35	-	117,405
Feb 20, 2026	50.61	50.61	50.55	50.58	50.35	-0.01%	101,069