Mevim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.42	0.44	0.42	0.42	0.42	-3.01%	25,452
Jul 30, 2025	0.43	0.43	0.41	0.43	0.43	3.35%	17,416
Jul 29, 2025	0.42	0.44	0.42	0.42	0.42	-1.65%	16,436
Jul 28, 2025	0.42	0.43	0.42	0.43	0.43	-1.62%	16,828
Jul 25, 2025	0.42	0.43	0.42	0.43	0.43	0.93%	728
Jul 24, 2025	0.44	0.44	0.43	0.43	0.43	-2.73%	17,248
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	-	840
Jul 22, 2025	0.45	0.45	0.44	0.44	0.44	-3.72%	8,512
Jul 21, 2025	0.46	0.47	0.45	0.46	0.46	1.56%	15,344
Jul 18, 2025	0.45	0.46	0.45	0.45	0.45	-3.02%	2,800
Jul 17, 2025	0.47	0.48	0.44	0.46	0.46	-0.85%	25,956
Jul 16, 2025	0.45	0.47	0.45	0.47	0.47	6.85%	8,456
Jul 15, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	6,580
Jul 14, 2025	0.44	0.45	0.43	0.43	0.43	-4.84%	8,568
Jul 11, 2025	0.46	0.46	0.46	0.46	0.46	-2.36%	5,516