Mefcom Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.50	13.59	12.65	12.87	12.87	-1.76%	45,871
Jan 22, 2026	13.00	13.50	13.00	13.10	13.10	0.69%	8,156
Jan 21, 2026	13.00	13.36	12.91	13.01	13.01	0.08%	40,827
Jan 20, 2026	12.38	13.24	12.38	13.00	13.00	-	6,165
Jan 19, 2026	13.33	13.35	12.97	13.00	13.00	-2.18%	5,727
Jan 16, 2026	13.06	14.50	12.52	13.29	13.29	-1.12%	24,540
Jan 14, 2026	13.14	13.47	13.06	13.44	13.44	2.36%	1,590
Jan 13, 2026	13.50	13.70	13.06	13.13	13.13	-1.87%	14,197
Jan 12, 2026	13.25	13.76	13.10	13.38	13.38	0.22%	7,575
Jan 9, 2026	13.79	13.79	13.30	13.35	13.35	-0.45%	466
Jan 8, 2026	13.87	13.88	13.34	13.41	13.41	-0.81%	2,147
Jan 7, 2026	13.48	13.94	13.31	13.52	13.52	-0.15%	7,185
Jan 6, 2026	13.74	13.74	13.15	13.54	13.54	2.11%	6,091
Jan 5, 2026	13.40	13.85	13.18	13.26	13.26	0.91%	11,025
Jan 2, 2026	13.75	13.75	13.12	13.14	13.14	-2.30%	5,223
Jan 1, 2026	13.16	13.60	13.16	13.45	13.45	0.60%	3,208
Dec 31, 2025	13.68	13.68	13.11	13.37	13.37	-0.07%	4,212
Dec 30, 2025	13.74	13.74	13.12	13.38	13.38	-0.52%	3,948
Dec 29, 2025	12.80	13.75	12.80	13.45	13.45	0.60%	11,477
Dec 26, 2025	13.16	13.48	13.10	13.37	13.37	1.60%	2,570
Dec 24, 2025	13.63	13.63	12.99	13.16	13.16	-1.72%	85,258
Dec 23, 2025	13.29	13.50	13.10	13.39	13.39	1.75%	2,736
Dec 22, 2025	13.84	13.84	13.16	13.16	13.16	-2.59%	2,920
Dec 19, 2025	13.44	14.00	13.00	13.51	13.51	3.92%	25,843
Dec 18, 2025	13.09	13.40	13.00	13.00	13.00	-0.69%	5,712
Dec 17, 2025	13.25	13.48	12.99	13.09	13.09	-1.13%	8,385
Dec 16, 2025	13.00	13.25	13.00	13.24	13.24	1.46%	1,563
Dec 15, 2025	13.29	13.89	12.36	13.05	13.05	-3.76%	36,345
Dec 12, 2025	13.74	13.74	13.26	13.56	13.56	2.26%	46,707
Dec 11, 2025	13.65	13.65	13.20	13.26	13.26	0.08%	1,448
Dec 10, 2025	13.17	13.50	13.16	13.25	13.25	-0.38%	23,218
Dec 9, 2025	13.54	13.54	12.99	13.30	13.30	0.68%	4,279
Dec 8, 2025	13.42	14.50	13.05	13.21	13.21	-1.27%	11,274
Dec 5, 2025	13.05	14.75	13.05	13.38	13.38	1.29%	10,027
Dec 4, 2025	13.11	13.50	13.01	13.21	13.21	-1.27%	2,904
Dec 3, 2025	13.69	14.00	12.53	13.38	13.38	0.15%	14,338
Dec 2, 2025	13.53	13.70	13.28	13.36	13.36	-1.69%	5,266
Dec 1, 2025	13.58	13.75	13.52	13.59	13.59	0.07%	4,517
Nov 28, 2025	13.79	13.89	12.52	13.58	13.58	-0.59%	8,717
Nov 27, 2025	13.56	13.94	13.56	13.66	13.66	0.89%	10,328
Nov 26, 2025	13.50	13.96	13.50	13.54	13.54	-1.74%	13,584
Nov 25, 2025	13.92	13.92	13.50	13.78	13.78	2.76%	5,490
Nov 24, 2025	13.88	14.12	13.35	13.41	13.41	-3.39%	12,292
Nov 21, 2025	13.56	15.00	13.55	13.88	13.88	-1.14%	19,262
Nov 20, 2025	13.78	14.19	13.78	14.04	14.04	1.01%	6,246
Nov 19, 2025	13.80	14.79	13.80	13.90	13.90	-1.14%	8,183
Nov 18, 2025	14.46	14.46	13.86	14.06	14.06	0.43%	5,198
Nov 17, 2025	13.99	14.38	13.75	14.00	14.00	1.45%	7,560
Nov 14, 2025	14.22	14.22	13.55	13.80	13.80	-0.43%	2,417
Nov 13, 2025	13.51	14.25	13.51	13.86	13.86	0.58%	4,175