Mevim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.25	0.26	0.22	0.23	0.23	-8.91%	64,764
Oct 9, 2025	0.27	0.27	0.24	0.25	0.25	-9.52%	136,668
Oct 8, 2025	0.28	0.29	0.27	0.27	0.27	-1.44%	14,504
Oct 7, 2025	0.28	0.29	0.27	0.28	0.28	-4.48%	44,744
Oct 6, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	55,412
Oct 3, 2025	0.30	0.30	0.29	0.29	0.29	-7.17%	81,508
Oct 2, 2025	0.33	0.34	0.31	0.31	0.31	-5.25%	30,996
Oct 1, 2025	0.33	0.35	0.32	0.32	0.32	-0.92%	25,928
Sep 30, 2025	0.33	0.35	0.32	0.33	0.33	0.62%	5,880
Sep 29, 2025	0.31	0.33	0.31	0.33	0.33	6.56%	2,744
Sep 26, 2025	0.32	0.32	0.30	0.31	0.31	-5.28%	25,704
Sep 25, 2025	0.32	0.35	0.32	0.32	0.32	1.90%	17,192
Sep 24, 2025	0.35	0.35	0.32	0.32	0.32	-9.20%	33,292
Sep 23, 2025	0.36	0.36	0.35	0.35	0.35	-3.60%	3,948
Sep 22, 2025	0.36	0.36	0.36	0.36	0.36	-2.17%	5,488
Sep 19, 2025	0.37	0.38	0.37	0.37	0.37	-2.64%	147,644
Sep 18, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	2,800
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	12,432
Sep 16, 2025	0.39	0.41	0.38	0.38	0.38	-2.05%	42,140
Sep 15, 2025	0.38	0.39	0.38	0.39	0.39	0.26%	22,400
Sep 12, 2025	0.39	0.41	0.39	0.39	0.39	0.52%	51,380
Sep 11, 2025	0.40	0.40	0.38	0.39	0.39	-2.52%	28,756
Sep 10, 2025	0.39	0.40	0.39	0.40	0.40	2.85%	1,960
Sep 9, 2025	0.38	0.40	0.38	0.39	0.39	-0.77%	14,532
Sep 8, 2025	0.40	0.40	0.38	0.39	0.39	-	3,584
Sep 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.75%	7,224
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-1.48%	308
Sep 3, 2025	0.42	0.43	0.40	0.41	0.41	-2.40%	53,620
Sep 2, 2025	0.41	0.43	0.39	0.42	0.42	4.00%	58,660
Sep 1, 2025	0.41	0.43	0.40	0.40	0.40	-0.25%	59,668
Aug 29, 2025	0.40	0.43	0.40	0.40	0.40	-	25,116
Aug 28, 2025	0.41	0.41	0.40	0.40	0.40	-2.91%	17,612
Aug 27, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	280
Aug 26, 2025	0.42	0.45	0.40	0.42	0.42	-	73,948
Aug 25, 2025	0.45	0.45	0.42	0.42	0.42	-5.68%	41,300
Aug 22, 2025	0.44	0.46	0.43	0.44	0.44	-3.30%	142,380
Aug 21, 2025	0.47	0.49	0.42	0.46	0.46	-0.87%	160,832
Aug 20, 2025	0.40	0.46	0.40	0.46	0.46	14.46%	188,860
Aug 19, 2025	0.40	0.41	0.40	0.40	0.40	-2.67%	21,756
Aug 18, 2025	0.40	0.41	0.40	0.41	0.41	-	18,088
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	3.00%	784
Aug 13, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	5,040
Aug 12, 2025	0.42	0.42	0.40	0.40	0.40	-2.43%	13,524
Aug 11, 2025	0.42	0.42	0.41	0.41	0.41	0.49%	15,624
Aug 8, 2025	0.42	0.42	0.41	0.41	0.41	-	2,688
Aug 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.45%	8,904
Aug 6, 2025	0.42	0.45	0.42	0.42	0.42	0.24%	28,868
Aug 5, 2025	0.42	0.43	0.41	0.41	0.41	0.98%	33,628
Aug 4, 2025	0.42	0.42	0.41	0.41	0.41	-	8,680
Aug 1, 2025	0.41	0.41	0.41	0.41	0.41	-2.15%	1,092