MEEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.57	0.57	0.57	0.57	-	-	-
Mar 25, 2026	0.54	0.57	0.54	0.57	0.57	2.11%	51,000
Mar 23, 2026	0.63	0.63	0.56	0.56	0.56	-5.13%	34,000
Mar 19, 2026	0.56	0.59	0.52	0.59	0.59	-7.34%	4,000
Mar 18, 2026	0.68	0.68	0.64	0.64	0.64	-12.46%	3,588
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	0.65%	4,000
Mar 16, 2026	0.75	0.75	0.72	0.72	0.72	-3.91%	13,100
Mar 13, 2026	0.76	0.76	0.75	0.75	0.75	-3.62%	40,000
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-0.93%	6,246
Mar 9, 2026	0.79	0.79	0.79	0.79	0.79	-11.54%	1,000
Mar 6, 2026	0.82	0.89	0.82	0.89	0.89	0.78%	12,388
Mar 5, 2026	0.92	0.92	0.88	0.88	0.88	-9.19%	33,094
Mar 4, 2026	0.86	1.00	0.86	0.97	0.97	12.11%	72,900
Mar 3, 2026	0.87	0.87	0.87	0.87	0.87	33.44%	35,000
Feb 27, 2026	0.65	0.66	0.64	0.65	0.65	1.33%	42,000
Feb 25, 2026	0.64	0.64	0.64	0.64	0.64	-0.73%	25,000
Feb 23, 2026	0.66	0.66	0.64	0.64	0.64	-3.04%	8,132
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	-9.10%	4,250
Feb 13, 2026	0.73	0.73	0.70	0.73	0.73	2.21%	20,467
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	0.36%	3,000
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	4.88%	250
Feb 6, 2026	0.69	0.69	0.68	0.68	0.68	-1.78%	4,500
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-2.49%	4,000
Feb 3, 2026	0.79	0.80	0.71	0.71	0.71	14.52%	118,068
Feb 2, 2026	0.62	0.62	0.62	0.62	0.62	-2.30%	1,000
Jan 29, 2026	0.66	0.66	0.63	0.63	0.63	-0.75%	1,850
Jan 28, 2026	0.61	0.64	0.61	0.64	0.64	11.20%	4,500
Jan 27, 2026	0.58	0.58	0.55	0.58	0.58	-8.03%	50,500
Jan 26, 2026	0.61	0.63	0.61	0.63	0.63	-2.27%	20,001
Jan 23, 2026	0.62	0.64	0.62	0.64	0.64	3.21%	1,150
Jan 22, 2026	0.61	0.62	0.61	0.62	0.62	3.94%	1,200
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	4.50%	6,000
Jan 20, 2026	0.59	0.59	0.55	0.57	0.57	7.86%	65,327
Jan 16, 2026	0.55	0.55	0.53	0.53	0.53	-6.77%	26,750
Jan 14, 2026	0.58	0.58	0.56	0.57	0.57	-0.63%	219,000
Jan 13, 2026	0.52	0.57	0.52	0.57	0.57	6.71%	109,000
Jan 12, 2026	0.53	0.59	0.53	0.54	0.54	-10.22%	111,810
Jan 9, 2026	0.51	0.63	0.50	0.60	0.60	22.08%	152,100
Jan 7, 2026	0.51	0.54	0.47	0.49	0.49	-3.38%	30,418
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-3.51%	514
Jan 5, 2026	0.52	0.52	0.50	0.52	0.52	0.10%	8,092
Jan 2, 2026	0.49	0.52	0.49	0.52	0.52	6.67%	10,010
Dec 31, 2025	0.57	0.57	0.49	0.49	0.49	-15.77%	37,018
Dec 30, 2025	0.57	0.58	0.57	0.58	0.58	1.32%	3,500
Dec 29, 2025	0.59	0.59	0.57	0.57	0.57	9.03%	7,005
Dec 24, 2025	0.56	0.56	0.53	0.53	0.53	-4.65%	5,500
Dec 23, 2025	0.56	0.56	0.55	0.55	0.55	4.09%	3,700
Dec 22, 2025	0.52	0.53	0.52	0.53	0.53	3.23%	24,200
Dec 19, 2025	0.52	0.52	0.51	0.51	0.51	2.51%	700
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-13.23%	600