LON:0MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.50	43.50	41.00	41.31	41.31	-3.66%	109,690
Nov 9, 2026	42.99	43.60	42.46	42.88	42.88	-0.23%	5,957
Nov 6, 2026	40.75	42.98	40.18	42.98	42.98	4.98%	77,635
Nov 5, 2026	42.27	43.18	40.40	40.94	40.94	0.55%	922,338
Nov 4, 2026	38.95	42.12	39.56	40.72	40.72	5.20%	124,884
Nov 3, 2026	36.77	38.98	36.58	38.71	38.71	2.12%	109,473
Nov 2, 2026	37.41	38.30	37.46	37.90	37.90	0.74%	3,823
Oct 30, 2026	37.86	38.24	37.12	37.62	37.62	-3.01%	11,204
Oct 29, 2026	37.06	38.92	37.84	38.79	38.79	2.02%	2,327
Oct 28, 2026	36.98	38.28	37.34	38.02	38.02	1.12%	26,614
Oct 27, 2026	35.87	37.60	36.58	37.60	37.60	1.84%	33,754
Oct 26, 2026	36.18	37.18	36.14	36.92	36.92	1.54%	12,809
Oct 23, 2026	37.12	37.64	36.00	36.36	36.36	-1.94%	5,109
Oct 22, 2026	37.82	38.70	36.98	37.08	37.08	-2.78%	823,603
Oct 21, 2026	37.29	38.40	37.48	38.14	38.14	0.85%	8,484
Oct 20, 2026	38.05	38.40	37.10	37.82	37.82	-1.61%	312,577
Oct 19, 2026	37.49	39.24	37.58	38.44	38.44	-1.79%	32,306
Oct 16, 2026	35.91	40.00	38.50	39.14	39.14	11.83%	150,512
Oct 15, 2026	34.27	35.00	33.24	35.00	35.00	-0.17%	134,896
Oct 14, 2026	35.89	36.78	35.02	35.06	35.06	-3.15%	4,118
Oct 13, 2026	36.36	37.06	35.90	36.20	36.20	-2.43%	8,190
Oct 12, 2026	37.00	37.10	35.92	37.10	37.10	4.74%	18,732
Oct 9, 2026	34.23	35.46	34.34	35.42	35.42	2.97%	86,053
Oct 8, 2026	35.09	35.20	34.38	34.40	34.40	-3.48%	3,196,192
Oct 7, 2026	36.30	36.82	35.58	35.64	35.64	-2.86%	1,459
Oct 6, 2026	37.16	37.24	36.14	36.69	36.69	-1.79%	111,935
Oct 5, 2026	39.34	38.50	37.20	37.36	37.36	-2.10%	2,723
Oct 2, 2026	39.75	38.84	37.67	38.16	38.16	-0.93%	445,912
Oct 1, 2026	40.77	39.34	38.34	38.52	38.52	-2.53%	2,522
Sep 30, 2026	40.32	39.88	39.08	39.52	39.52	2.44%	790,292
Sep 29, 2026	39.11	39.48	38.12	38.58	38.58	-1.28%	27,157
Sep 28, 2026	39.54	39.60	38.38	39.08	39.08	-1.81%	1,971
Sep 25, 2026	38.97	40.40	38.70	39.80	39.80	3.70%	101,679
Sep 24, 2026	40.28	40.32	38.26	38.38	38.38	-6.30%	149,507
Sep 23, 2026	41.33	42.14	40.64	40.96	40.96	-1.64%	292,778
Sep 22, 2026	40.73	41.90	40.52	41.64	41.64	3.13%	287,275
Sep 21, 2026	39.30	40.40	39.34	40.38	40.38	2.70%	247,737
Sep 18, 2026	41.31	41.00	39.32	39.32	39.32	-2.29%	433,553
Sep 17, 2026	39.44	40.32	38.64	40.24	40.24	2.86%	57,277
Sep 16, 2026	39.22	39.46	38.68	39.12	39.12	1.14%	394,372
Sep 15, 2026	38.52	38.74	37.16	38.68	38.68	1.95%	2,534
Sep 14, 2026	40.80	38.92	37.36	37.94	37.94	-4.00%	20,018
Sep 11, 2026	38.33	40.00	39.10	39.52	39.52	0.87%	170,457
Sep 10, 2026	39.67	40.24	39.00	39.18	39.18	-1.36%	296,609
Sep 9, 2026	40.63	40.86	39.54	39.72	39.72	-1.93%	7,754
Sep 8, 2026	40.49	41.66	40.42	40.50	40.50	0.20%	25,457
Sep 7, 2026	38.07	41.26	38.98	40.42	40.42	9.60%	118,618
Sep 4, 2026	35.36	37.34	36.46	36.88	36.88	-0.22%	2,866
Sep 3, 2026	38.33	37.00	36.28	36.96	36.96	1.54%	53,046
Sep 2, 2026	37.53	36.72	35.50	36.40	36.40	-0.82%	218,695