MECEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 18, 2026	14.93	14.93	14.93	14.93	14.93	0.20%
Sep 17, 2026	14.90	14.90	14.90	14.90	14.90	0.40%
Sep 16, 2026	14.84	14.84	14.84	14.84	14.84	-0.20%
Sep 15, 2026	14.87	14.87	14.87	14.87	14.87	-0.60%
Sep 14, 2026	14.96	14.96	14.96	14.96	14.96	-0.40%
Sep 11, 2026	15.02	15.02	15.02	15.02	15.02	0.33%
Sep 10, 2026	14.97	14.97	14.97	14.97	14.97	-0.73%
Sep 9, 2026	15.08	15.08	15.08	15.08	15.08	-0.98%
Sep 8, 2026	15.23	15.23	15.23	15.23	15.23	-0.46%
Sep 4, 2026	15.30	15.30	15.30	15.30	15.30	0.07%
Sep 3, 2026	15.29	15.29	15.29	15.29	15.29	0.72%
Sep 2, 2026	15.18	15.18	15.18	15.18	15.18	-0.20%
Sep 1, 2026	15.21	15.21	15.21	15.21	15.21	-0.91%
Aug 31, 2026	15.35	15.35	15.35	15.35	15.35	-0.32%
Aug 28, 2026	15.40	15.40	15.40	15.40	15.40	-0.71%
Aug 27, 2026	15.51	15.51	15.51	15.51	15.51	0.26%
Aug 26, 2026	15.47	15.47	15.47	15.47	15.47	-0.06%
Aug 25, 2026	15.48	15.48	15.48	15.48	15.48	0.06%
Aug 24, 2026	15.47	15.47	15.47	15.47	15.47	-0.13%
Aug 21, 2026	15.49	15.49	15.49	15.49	15.49	0.58%
Aug 20, 2026	15.40	15.40	15.40	15.40	15.40	-0.52%
Aug 19, 2026	15.48	15.48	15.48	15.48	15.48	0.26%
Aug 18, 2026	15.44	15.44	15.44	15.44	15.44	-0.96%
Aug 17, 2026	15.59	15.59	15.59	15.59	15.59	-0.32%
Aug 14, 2026	15.64	15.64	15.64	15.64	15.64	-0.19%
Aug 13, 2026	15.67	15.67	15.67	15.67	15.67	0.45%
Aug 12, 2026	15.60	15.60	15.60	15.60	15.60	0.19%
Aug 11, 2026	15.57	15.57	15.57	15.57	15.57	-0.06%
Aug 10, 2026	15.58	15.58	15.58	15.58	15.58	0.06%
Aug 7, 2026	15.57	15.57	15.57	15.57	15.57	0.65%
Aug 6, 2026	15.47	15.47	15.47	15.47	15.47	-0.32%
Aug 5, 2026	15.52	15.52	15.52	15.52	15.52	0.26%
Aug 4, 2026	15.48	15.48	15.48	15.48	15.48	1.57%
Aug 3, 2026	15.24	15.24	15.24	15.24	15.24	0.86%
Jul 31, 2026	15.11	15.11	15.11	15.11	15.11	-
Jul 30, 2026	15.11	15.11	15.11	15.11	15.11	1.61%
Jul 29, 2026	14.87	14.87	14.87	14.87	14.87	-0.73%
Jul 28, 2026	14.98	14.98	14.98	14.98	14.98	0.13%
Jul 27, 2026	14.96	14.96	14.96	14.96	14.96	0.20%
Jul 24, 2026	14.93	14.93	14.93	14.93	14.93	-0.40%
Jul 23, 2026	14.99	14.99	14.99	14.99	14.99	-0.60%
Jul 22, 2026	15.08	15.08	15.08	15.08	15.08	-0.26%
Jul 21, 2026	15.12	15.12	15.12	15.12	15.12	0.80%
Jul 20, 2026	15.00	15.00	15.00	15.00	15.00	-0.40%
Jul 17, 2026	15.06	15.06	15.06	15.06	15.06	-1.44%
Jul 16, 2026	15.28	15.28	15.28	15.28	15.28	0.07%
Jul 15, 2026	15.27	15.27	15.27	15.27	15.27	0.20%
Jul 14, 2026	15.24	15.24	15.24	15.24	15.24	0.20%
Jul 13, 2026	15.21	15.21	15.21	15.21	15.21	-0.72%
Jul 10, 2026	15.32	15.32	15.32	15.32	15.32	0.20%