MEB Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	11.90	11.90	11.60	11.70	11.70	-1.68%	186,868
Jun 18, 2026	11.90	11.90	11.70	11.90	11.90	-0.83%	348,607
Jun 17, 2026	11.70	12.00	11.60	12.00	12.00	2.56%	431,512
Jun 16, 2026	11.60	11.80	11.50	11.70	11.70	0.86%	531,253
Jun 15, 2026	11.60	11.70	11.50	11.60	11.60	-	209,524
Jun 12, 2026	11.40	11.60	11.40	11.60	11.60	0.87%	187,312
Jun 11, 2026	11.50	11.60	11.20	11.50	11.50	-	665,982
Jun 10, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	195,835
Jun 9, 2026	11.70	11.70	11.50	11.60	11.60	-	191,592
Jun 8, 2026	11.60	11.80	11.60	11.60	11.60	-	224,821
Jun 5, 2026	11.90	11.90	11.50	11.60	11.60	-2.52%	1,180,436
Jun 4, 2026	12.00	12.20	11.70	11.90	11.90	-1.65%	1,145,215
Jun 2, 2026	12.20	12.30	11.90	12.10	12.10	-0.82%	830,093
May 29, 2026	11.90	12.40	11.90	12.20	12.20	3.39%	1,279,623
May 28, 2026	11.90	12.00	11.70	11.80	11.80	-	514,998
May 27, 2026	11.80	12.00	11.70	11.80	11.80	-	381,433
May 26, 2026	11.90	11.90	11.70	11.80	11.80	-	305,251
May 25, 2026	11.60	11.90	11.60	11.80	11.80	1.72%	862,230
May 22, 2026	11.60	11.70	11.40	11.60	11.60	0.87%	400,637
May 21, 2026	11.50	11.70	11.40	11.50	11.50	-	260,110
May 20, 2026	11.30	11.60	11.30	11.50	11.50	1.77%	129,239
May 19, 2026	11.40	11.50	11.30	11.30	11.30	-0.88%	437,602
May 18, 2026	11.70	11.80	11.40	11.40	11.40	-2.56%	640,227
May 15, 2026	11.80	11.90	11.50	11.70	11.70	-0.85%	601,785
May 14, 2026	11.80	12.20	11.50	11.80	11.80	4.42%	2,827,034
May 13, 2026	11.80	11.80	11.30	11.30	11.30	-4.24%	391,755
May 12, 2026	11.90	12.00	11.30	11.80	11.80	-1.67%	650,340
May 11, 2026	12.20	12.20	11.70	12.00	12.00	-0.83%	211,816
May 8, 2026	12.00	12.20	11.90	12.10	12.10	0.83%	128,246
May 7, 2026	12.10	12.20	11.90	12.00	12.00	-0.83%	292,730
May 6, 2026	12.10	12.20	11.70	12.10	12.10	-	377,778
May 5, 2026	12.10	12.20	12.00	12.10	12.10	-	200,125
Apr 30, 2026	12.10	12.20	12.00	12.10	12.10	-	208,925
Apr 29, 2026	12.30	12.40	12.00	12.10	12.10	-2.42%	477,401
Apr 28, 2026	12.40	12.50	12.30	12.40	12.40	-	177,801
Apr 27, 2026	12.70	12.70	12.30	12.40	12.40	-1.59%	347,055
Apr 24, 2026	12.60	12.70	12.40	12.60	12.60	-	155,400
Apr 23, 2026	12.80	12.80	12.50	12.60	12.60	-1.56%	156,085
Apr 22, 2026	12.60	12.80	12.60	12.80	12.80	0.79%	103,943
Apr 21, 2026	12.90	13.00	12.60	12.70	12.70	-1.55%	272,218
Apr 20, 2026	13.00	13.10	12.80	12.90	12.90	-0.77%	354,198
Apr 17, 2026	13.20	13.20	13.00	13.00	13.00	-0.76%	294,746
Apr 16, 2026	13.10	13.30	13.00	13.10	13.10	-1.50%	876,618
Apr 10, 2026	14.40	14.60	14.10	14.40	13.30	-	703,117
Apr 9, 2026	14.60	14.60	14.30	14.40	13.30	-	299,024
Apr 8, 2026	14.30	14.50	14.20	14.40	13.30	1.41%	277,019
Apr 7, 2026	14.30	14.30	14.00	14.20	13.12	1.43%	159,389
Apr 3, 2026	14.00	14.20	14.00	14.00	12.93	-0.71%	90,210
Apr 2, 2026	14.30	14.40	14.00	14.10	13.02	-1.40%	105,083
Apr 1, 2026	13.90	14.40	13.80	14.30	13.21	4.38%	208,763