LON:0MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.54	47.98	44.50	45.33	45.33	-1.24%	37,087
May 12, 2026	46.56	47.20	45.80	45.90	45.90	-2.51%	13,287
May 11, 2026	46.74	47.08	45.96	47.08	47.08	0.73%	6,958
May 8, 2026	47.85	48.04	46.54	46.74	46.74	-3.34%	11,402
May 7, 2026	48.06	48.72	47.52	48.35	48.35	0.11%	299,372
May 6, 2026	49.92	49.94	46.78	48.30	48.30	-1.43%	253,066
May 5, 2026	49.05	49.96	48.00	49.00	49.00	-0.06%	478,977
May 4, 2026	49.08	50.40	48.06	49.03	49.03	2.38%	214,987
Apr 30, 2026	46.25	48.52	45.76	47.89	47.89	3.03%	8,198
Apr 29, 2026	47.54	48.24	46.20	46.48	46.48	-2.19%	125,195
Apr 28, 2026	48.10	49.36	47.20	47.52	47.52	-0.42%	16,980
Apr 27, 2026	48.06	51.40	45.87	47.72	47.72	6.52%	77,692
Apr 24, 2026	45.72	46.12	44.64	44.80	44.80	-1.67%	23,060
Apr 23, 2026	44.75	45.74	44.40	45.56	45.56	0.49%	9,893
Apr 22, 2026	45.29	45.54	44.44	45.34	45.34	1.30%	26,481
Apr 21, 2026	45.31	45.54	44.50	44.76	44.76	-0.18%	94,632
Apr 20, 2026	46.33	46.60	44.48	44.84	44.84	-2.81%	196,283
Apr 17, 2026	45.80	46.60	44.68	46.14	46.14	1.27%	317,789
Apr 16, 2026	46.56	46.78	44.92	45.56	45.56	-1.21%	194,340
Apr 15, 2026	44.38	46.38	44.42	46.12	46.12	1.90%	32,263
Apr 14, 2026	45.86	46.06	43.56	45.26	45.26	-0.40%	65,064
Apr 13, 2026	45.64	46.06	45.44	45.44	45.44	-0.87%	1,329,747
Apr 10, 2026	45.78	45.98	45.00	45.84	45.84	-0.26%	1,170,737
Apr 9, 2026	46.17	47.18	45.10	45.96	45.96	0.79%	15,443
Apr 8, 2026	46.31	46.44	44.48	45.60	45.60	1.11%	740,882
Apr 7, 2026	45.64	46.10	44.60	45.10	45.10	-0.44%	57,589
Apr 2, 2026	43.69	45.38	43.58	45.30	45.30	1.12%	28,481
Apr 1, 2026	44.82	45.26	43.80	44.80	44.80	-0.31%	138,693
Mar 31, 2026	43.48	45.68	43.42	44.94	44.94	3.33%	47,002
Mar 30, 2026	42.99	43.84	42.54	43.49	43.49	0.16%	39,675
Mar 27, 2026	44.00	44.10	42.22	43.42	43.42	-1.76%	50,389
Mar 26, 2026	45.27	45.40	43.98	44.20	44.20	-2.64%	141,648
Mar 25, 2026	43.95	45.40	43.62	45.40	45.40	5.09%	38,076
Mar 24, 2026	44.16	44.42	42.96	43.20	43.20	-3.10%	11,765
Mar 23, 2026	43.97	46.52	42.72	44.58	44.58	-2.34%	73,801
Mar 20, 2026	45.82	46.82	44.86	45.65	45.65	0.81%	54,124
Mar 19, 2026	45.70	45.88	44.36	45.28	45.28	-0.96%	54,567
Mar 18, 2026	46.68	46.88	45.40	45.72	45.72	-0.57%	755,437
Mar 17, 2026	43.28	46.08	43.20	45.98	45.98	5.75%	74,249
Mar 16, 2026	42.91	44.00	42.50	43.48	43.48	0.28%	20,472
Mar 13, 2026	44.00	44.80	43.10	43.36	43.36	-1.00%	17,360
Mar 12, 2026	43.85	43.94	42.94	43.80	43.80	0.88%	15,791
Mar 11, 2026	42.91	43.92	42.84	43.42	43.42	0.51%	26,060
Mar 10, 2026	42.72	43.70	42.52	43.20	43.20	4.75%	5,268
Mar 9, 2026	39.32	41.36	39.22	41.24	41.24	-0.10%	33,887
Mar 6, 2026	42.01	42.16	40.74	41.28	41.28	-1.67%	41,772
Mar 5, 2026	42.87	43.78	41.98	41.98	41.98	-2.46%	859,280
Mar 4, 2026	40.55	43.20	40.52	43.04	43.04	5.39%	17,212
Mar 3, 2026	42.81	43.08	40.48	40.84	40.84	-5.94%	100,423
Mar 2, 2026	42.52	44.00	42.00	43.42	43.42	0.05%	9,269