MECIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	58.94	58.94	58.94	58.94	-	-
Feb 13, 2026	58.94	58.94	58.94	58.94	58.94	-0.24%
Feb 12, 2026	59.08	59.08	59.08	59.08	59.08	-0.35%
Feb 11, 2026	59.29	59.29	59.29	59.29	59.29	0.80%
Feb 10, 2026	58.82	58.82	58.82	58.82	58.82	1.59%
Feb 9, 2026	57.90	57.90	57.90	57.90	57.90	1.01%
Feb 6, 2026	57.32	57.32	57.32	57.32	57.32	1.43%
Feb 5, 2026	56.51	56.51	56.51	56.51	56.51	-0.46%
Feb 4, 2026	56.77	56.77	56.77	56.77	56.77	0.28%
Feb 3, 2026	56.61	56.61	56.61	56.61	56.61	0.46%
Feb 2, 2026	56.35	56.35	56.35	56.35	56.35	-0.25%
Jan 30, 2026	56.49	56.49	56.49	56.49	56.49	-0.98%
Jan 29, 2026	57.05	57.05	57.05	57.05	57.05	-0.64%
Jan 28, 2026	57.42	57.42	57.42	57.42	57.42	-1.00%
Jan 27, 2026	58.00	58.00	58.00	58.00	58.00	1.10%
Jan 26, 2026	57.37	57.37	57.37	57.37	57.37	-0.24%
Jan 23, 2026	57.51	57.51	57.51	57.51	57.51	0.97%
Jan 22, 2026	56.96	56.96	56.96	56.96	56.96	0.94%
Jan 21, 2026	56.43	56.43	56.43	56.43	56.43	0.68%
Jan 20, 2026	56.05	56.05	56.05	56.05	56.05	-0.94%
Jan 16, 2026	56.58	56.58	56.58	56.58	56.58	0.25%
Jan 15, 2026	56.44	56.44	56.44	56.44	56.44	0.55%
Jan 14, 2026	56.13	56.13	56.13	56.13	56.13	0.18%
Jan 13, 2026	56.03	56.03	56.03	56.03	56.03	-0.92%
Jan 12, 2026	56.55	56.55	56.55	56.55	56.55	0.28%
Jan 9, 2026	56.39	56.39	56.39	56.39	56.39	0.75%
Jan 8, 2026	55.97	55.97	55.97	55.97	55.97	0.32%
Jan 7, 2026	55.79	55.79	55.79	55.79	55.79	0.41%
Jan 6, 2026	55.56	55.56	55.56	55.56	55.56	0.36%
Jan 5, 2026	55.36	55.36	55.36	55.36	55.36	0.93%
Jan 2, 2026	54.85	54.85	54.85	54.85	54.85	0.22%
Dec 31, 2025	54.73	54.73	54.73	54.73	54.73	-0.35%
Dec 30, 2025	54.92	54.92	54.92	54.92	54.92	-0.60%
Dec 29, 2025	55.25	55.25	55.25	55.25	55.25	0.77%
Dec 26, 2025	54.83	54.83	54.83	54.83	54.83	0.26%
Dec 24, 2025	54.69	54.69	54.69	54.69	54.69	-0.15%
Dec 23, 2025	54.77	54.77	54.77	54.77	54.77	0.94%
Dec 22, 2025	54.26	54.26	54.26	54.26	54.26	0.13%
Dec 19, 2025	54.19	54.19	54.19	54.19	54.19	0.35%
Dec 18, 2025	54.00	54.00	54.00	54.00	54.00	1.09%
Dec 17, 2025	53.42	53.42	53.42	53.42	53.42	-0.72%
Dec 16, 2025	53.81	53.81	53.81	53.81	53.81	-3.70%
Dec 15, 2025	53.92	53.92	53.92	55.88	53.92	0.96%
Dec 12, 2025	53.41	53.41	53.41	55.35	53.41	-0.25%
Dec 11, 2025	53.55	53.55	53.55	55.49	53.55	0.56%
Dec 10, 2025	53.25	53.25	53.25	55.18	53.25	0.66%
Dec 9, 2025	52.90	52.90	52.90	54.82	52.90	-0.11%
Dec 8, 2025	52.96	52.96	52.96	54.88	52.96	-0.04%
Dec 5, 2025	52.98	52.98	52.98	54.90	52.98	-0.20%
Dec 4, 2025	53.09	53.09	53.09	55.01	53.08	0.60%