MECEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 20, 2026	14.74	14.74	14.74	14.74	14.74	0.82%
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%