MECEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	14.62	14.62	14.62	14.62	14.62	-0.68%
May 18, 2026	14.72	14.72	14.72	14.72	14.72	-0.07%
May 15, 2026	14.73	14.73	14.73	14.73	14.73	-0.94%
May 14, 2026	14.87	14.87	14.87	14.87	14.87	0.61%
May 13, 2026	14.78	14.78	14.78	14.78	14.78	-
May 12, 2026	14.78	14.78	14.78	14.78	14.78	-0.67%
May 11, 2026	14.88	14.88	14.88	14.88	14.88	-0.47%
May 8, 2026	14.95	14.95	14.95	14.95	14.95	0.13%
May 7, 2026	14.93	14.93	14.93	14.93	14.93	-0.67%
May 6, 2026	15.03	15.03	15.03	15.03	15.03	1.08%
May 5, 2026	14.87	14.87	14.87	14.87	14.87	0.81%
May 4, 2026	14.75	14.75	14.75	14.75	14.75	-0.47%
May 1, 2026	14.82	14.82	14.82	14.82	14.82	0.07%
Apr 30, 2026	14.81	14.81	14.81	14.81	14.81	1.23%
Apr 29, 2026	14.63	14.63	14.63	14.63	14.63	-0.41%
Apr 28, 2026	14.69	14.69	14.69	14.69	14.69	-1.34%
Apr 27, 2026	14.89	14.89	14.89	14.89	14.89	-0.13%
Apr 24, 2026	14.91	14.91	14.91	14.91	14.91	0.68%
Apr 23, 2026	14.81	14.81	14.81	14.81	14.81	-0.74%
Apr 22, 2026	14.92	14.92	14.92	14.92	14.92	0.07%
Apr 21, 2026	14.91	14.91	14.91	14.91	14.91	-0.47%
Apr 20, 2026	14.98	14.98	14.98	14.98	14.98	0.13%
Apr 17, 2026	14.96	14.96	14.96	14.96	14.96	1.36%
Apr 16, 2026	14.76	14.76	14.76	14.76	14.76	0.14%
Apr 15, 2026	14.74	14.74	14.74	14.74	14.74	0.75%
Apr 14, 2026	14.63	14.63	14.63	14.63	14.63	0.76%
Apr 13, 2026	14.52	14.52	14.52	14.52	14.52	1.04%
Apr 10, 2026	14.37	14.37	14.37	14.37	14.37	0.07%
Apr 9, 2026	14.36	14.36	14.36	14.36	14.36	-0.21%
Apr 8, 2026	14.39	14.39	14.39	14.39	14.39	3.30%
Apr 7, 2026	13.93	13.93	13.93	13.93	13.93	-
Apr 6, 2026	13.93	13.93	13.93	13.93	13.93	0.58%
Apr 2, 2026	13.85	13.85	13.85	13.85	13.85	-0.07%
Apr 1, 2026	13.86	13.86	13.86	13.86	13.86	0.65%
Mar 31, 2026	13.77	13.77	13.77	13.77	13.77	2.76%
Mar 30, 2026	13.40	13.40	13.40	13.40	13.40	-0.37%
Mar 27, 2026	13.45	13.45	13.45	13.45	13.45	-1.39%
Mar 26, 2026	13.64	13.64	13.64	13.64	13.64	-2.01%
Mar 25, 2026	13.92	13.92	13.92	13.92	13.92	0.80%
Mar 24, 2026	13.81	13.81	13.81	13.81	13.81	0.07%
Mar 23, 2026	13.80	13.80	13.80	13.80	13.80	1.17%
Mar 20, 2026	13.64	13.64	13.64	13.64	13.64	-1.73%
Mar 19, 2026	13.88	13.88	13.88	13.88	13.88	0.43%
Mar 18, 2026	13.82	13.82	13.82	13.82	13.82	-1.50%
Mar 17, 2026	14.03	14.03	14.03	14.03	14.03	0.50%
Mar 16, 2026	13.96	13.96	13.96	13.96	13.96	0.87%
Mar 13, 2026	13.84	13.84	13.84	13.84	13.84	-0.57%
Mar 12, 2026	13.92	13.92	13.92	13.92	13.92	-1.90%
Mar 11, 2026	14.19	14.19	14.19	14.19	14.19	-0.14%
Mar 10, 2026	14.21	14.21	14.21	14.21	14.21	-0.56%