MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.24	50.24	50.14	50.21	50.21	-0.02%	151,962
Aug 13, 2026	50.25	50.25	50.18	50.22	50.22	0.03%	144,485
Aug 12, 2026	50.23	50.23	50.17	50.21	50.21	-0.03%	141,022
Aug 11, 2026	50.16	50.26	50.16	50.22	50.22	0.08%	241,243
Aug 10, 2026	50.12	50.21	50.12	50.18	50.18	0.02%	160,637
Aug 7, 2026	50.20	50.21	50.15	50.17	50.17	0.06%	130,260
Aug 6, 2026	50.20	50.20	50.10	50.14	50.14	-0.06%	101,909
Aug 5, 2026	50.16	50.18	50.11	50.17	50.17	0.05%	101,079
Aug 4, 2026	50.19	50.19	50.10	50.15	50.15	0.05%	207,874
Aug 3, 2026	50.14	50.15	50.10	50.12	50.12	0.01%	320,442
Jul 31, 2026	50.23	50.24	50.15	50.23	50.11	-	280,403
Jul 30, 2026	50.25	50.25	50.15	50.23	50.11	-0.02%	145,000
Jul 29, 2026	50.15	50.37	50.15	50.24	50.12	-0.04%	70,455
Jul 28, 2026	50.24	50.26	50.17	50.26	50.14	0.12%	117,390
Jul 27, 2026	50.20	50.23	50.12	50.20	50.08	0.10%	120,132
Jul 24, 2026	50.18	50.22	50.10	50.15	50.03	0.04%	187,992
Jul 23, 2026	50.21	50.22	50.10	50.13	50.01	-0.16%	176,002
Jul 22, 2026	50.21	50.25	50.21	50.21	50.09	-0.02%	208,741
Jul 21, 2026	50.20	50.26	50.20	50.22	50.10	-0.02%	116,606
Jul 20, 2026	50.20	50.27	50.19	50.23	50.11	-0.04%	112,999
Jul 17, 2026	50.26	50.27	50.22	50.25	50.13	0.04%	215,469
Jul 16, 2026	50.29	50.29	50.22	50.23	50.11	-0.08%	383,768
Jul 15, 2026	50.30	50.30	50.24	50.27	50.15	-	153,824
Jul 14, 2026	50.30	50.30	50.23	50.27	50.15	-	187,837
Jul 13, 2026	50.26	50.27	50.23	50.27	50.15	0.06%	108,528
Jul 10, 2026	50.27	50.28	50.23	50.24	50.12	-	1,047,854
Jul 9, 2026	50.29	50.35	50.24	50.24	50.12	-0.01%	174,538
Jul 8, 2026	50.29	50.29	50.23	50.25	50.13	-0.05%	317,233
Jul 7, 2026	50.34	50.34	50.27	50.27	50.15	0.01%	121,063
Jul 6, 2026	50.31	50.31	50.23	50.27	50.15	-0.01%	103,170
Jul 2, 2026	50.29	50.29	50.23	50.27	50.15	0.02%	116,389
Jul 1, 2026	50.25	50.31	50.23	50.26	50.14	-	337,295
Jun 30, 2026	50.39	50.40	50.34	50.38	50.14	-0.02%	73,551
Jun 29, 2026	50.35	50.39	50.34	50.39	50.15	0.02%	92,480
Jun 26, 2026	50.32	50.39	50.32	50.38	50.14	0.04%	165,916
Jun 25, 2026	50.34	50.39	50.32	50.36	50.12	-	455,315
Jun 24, 2026	50.31	50.38	50.31	50.36	50.12	0.06%	151,224
Jun 23, 2026	50.31	50.36	50.31	50.33	50.09	-0.02%	66,847
Jun 22, 2026	50.31	50.35	50.29	50.34	50.10	0.06%	97,687
Jun 18, 2026	50.29	50.32	50.26	50.31	50.07	0.02%	137,862
Jun 17, 2026	50.28	50.32	50.27	50.30	50.06	-0.03%	175,186
Jun 16, 2026	50.31	50.33	50.27	50.32	50.08	0.03%	85,334
Jun 15, 2026	50.27	50.32	50.24	50.30	50.06	0.08%	192,561
Jun 12, 2026	50.28	50.29	50.19	50.26	50.02	-	305,573
Jun 11, 2026	50.27	50.31	50.26	50.26	50.02	-0.02%	203,267
Jun 10, 2026	50.33	50.33	50.26	50.27	50.03	-0.04%	177,878
Jun 9, 2026	50.31	50.31	50.24	50.29	50.06	-	187,697
Jun 8, 2026	50.27	50.29	50.25	50.29	50.05	0.04%	158,066
Jun 5, 2026	50.27	50.30	50.21	50.27	50.03	0.02%	269,851
Jun 4, 2026	50.32	50.32	50.21	50.26	50.02	-0.04%	172,641