MECEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 9, 2026	14.29	14.29	14.29	14.29	14.29	0.70%
Mar 6, 2026	14.19	14.19	14.19	14.19	14.19	-1.46%
Mar 5, 2026	14.40	14.40	14.40	14.40	14.40	-0.48%
Mar 4, 2026	14.47	14.47	14.47	14.47	14.47	0.70%
Mar 3, 2026	14.37	14.37	14.37	14.37	14.37	-1.71%
Mar 2, 2026	14.62	14.62	14.62	14.62	14.62	-0.68%
Feb 27, 2026	14.72	14.72	14.72	14.72	14.72	-0.27%
Feb 26, 2026	14.76	14.76	14.76	14.76	14.76	-0.34%
Feb 25, 2026	14.81	14.81	14.81	14.81	14.81	0.89%
Feb 24, 2026	14.68	14.68	14.68	14.68	14.68	0.69%
Feb 23, 2026	14.58	14.58	14.58	14.58	14.58	-1.09%
Feb 20, 2026	14.74	14.74	14.74	14.74	14.74	0.75%
Feb 19, 2026	14.63	14.63	14.63	14.63	14.63	-0.20%
Feb 18, 2026	14.66	14.66	14.66	14.66	14.66	0.69%
Feb 17, 2026	14.56	14.56	14.56	14.56	14.56	-0.07%
Feb 13, 2026	14.57	14.57	14.57	14.57	14.57	0.90%