MECEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jul 9, 2026	15.29	15.29	15.29	15.29	15.29	0.92%
Jul 8, 2026	15.15	15.15	15.15	15.15	15.15	-0.66%
Jul 7, 2026	15.25	15.25	15.25	15.25	15.25	-0.85%
Jul 6, 2026	15.38	15.38	15.38	15.38	15.38	0.20%
Jul 2, 2026	15.35	15.35	15.35	15.35	15.35	-0.39%
Jul 1, 2026	15.41	15.41	15.41	15.41	15.41	-0.13%
Jun 30, 2026	15.43	15.43	15.43	15.43	15.43	1.05%
Jun 29, 2026	15.27	15.27	15.27	15.27	15.27	1.13%
Jun 26, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%
Jun 25, 2026	15.15	15.15	15.15	15.15	15.15	0.93%
Jun 24, 2026	15.01	15.01	15.01	15.01	15.01	0.20%
Jun 23, 2026	14.98	14.98	14.98	14.98	14.98	-1.71%
Jun 22, 2026	15.24	15.24	15.24	15.24	15.24	0.07%
Jun 18, 2026	15.23	15.23	15.23	15.23	15.23	0.99%
Jun 17, 2026	15.08	15.08	15.08	15.08	15.08	-1.11%
Jun 16, 2026	15.25	15.25	15.25	15.25	15.25	-0.72%
Jun 15, 2026	15.36	15.36	15.36	15.36	15.36	1.25%
Jun 12, 2026	15.17	15.17	15.17	15.17	15.17	0.66%
Jun 11, 2026	15.07	15.07	15.07	15.07	15.07	2.24%
Jun 10, 2026	14.74	14.74	14.74	14.74	14.74	-1.47%
Jun 9, 2026	14.96	14.96	14.96	14.96	14.96	0.47%
Jun 8, 2026	14.89	14.89	14.89	14.89	14.89	0.20%
Jun 5, 2026	14.86	14.86	14.86	14.86	14.86	-2.62%
Jun 4, 2026	15.26	15.26	15.26	15.26	15.26	0.39%
Jun 3, 2026	15.20	15.20	15.20	15.20	15.20	0.33%
Jun 2, 2026	15.15	15.15	15.15	15.15	15.15	0.26%
Jun 1, 2026	15.11	15.11	15.11	15.11	15.11	0.07%
May 29, 2026	15.10	15.10	15.10	15.10	15.10	0.20%
May 28, 2026	15.07	15.07	15.07	15.07	15.07	0.33%
May 27, 2026	15.02	15.02	15.02	15.02	15.02	-0.13%
May 26, 2026	15.04	15.04	15.04	15.04	15.04	0.53%
May 22, 2026	14.96	14.96	14.96	14.96	14.96	0.88%
May 21, 2026	14.83	14.83	14.83	14.83	14.83	0.61%