S.C. Mecanica Rotes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.04	1.04	1.04	1.04	1.04	30.00%	300
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-29.20%	124
Feb 20, 2026	1.00	1.13	1.00	1.13	1.13	14.14%	606
Feb 17, 2026	0.93	0.99	0.93	0.99	0.99	6.45%	151,192
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	1
Jan 29, 2026	0.80	0.94	0.80	0.94	0.94	5.03%	21
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	27.86%	10
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-17.65%	47
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-9.57%	200
Dec 18, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	1
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	450
Dec 5, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	1,240
Nov 18, 2025	0.94	0.94	0.94	0.94	0.94	-1.58%	10
Nov 5, 2025	0.95	0.95	0.95	0.95	0.95	10.47%	100
Nov 3, 2025	0.75	0.86	0.75	0.86	0.86	29.32%	8,046
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	-19.39%	178
Oct 9, 2025	0.67	0.83	0.67	0.83	0.83	-	52
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	5.77%	50
Sep 30, 2025	0.78	0.78	0.78	0.78	0.78	-13.33%	121
Sep 29, 2025	0.95	0.96	0.79	0.90	0.90	9.76%	1,541