23andMe Holding Co. (MEHCQ)
OTCMKTS
· Delayed Price · Currency is USD
3.965
+0.115 (2.99%)
Jun 4, 2025, 4:00 PM EDT
23andMe Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.90 | 4.00 | 3.80 | 3.97 | 3.97 | 2.99% | 145,699 |
| Jun 3, 2025 | 3.70 | 3.95 | 3.53 | 3.85 | 3.85 | 2.39% | 685,035 |
| Jun 2, 2025 | 3.31 | 3.99 | 3.31 | 3.76 | 3.76 | 20.90% | 903,326 |
| May 30, 2025 | 3.00 | 3.18 | 3.00 | 3.11 | 3.11 | 1.97% | 174,508 |
| May 29, 2025 | 2.75 | 3.05 | 2.75 | 3.05 | 3.05 | 5.54% | 207,602 |
| May 28, 2025 | 3.00 | 3.00 | 2.70 | 2.89 | 2.89 | -6.77% | 402,618 |
| May 27, 2025 | 3.18 | 3.33 | 2.76 | 3.10 | 3.10 | -6.06% | 575,316 |
| May 23, 2025 | 3.30 | 3.44 | 2.93 | 3.30 | 3.30 | -2.37% | 446,217 |
| May 22, 2025 | 3.10 | 3.39 | 3.10 | 3.38 | 3.38 | 4.32% | 419,078 |
| May 21, 2025 | 3.40 | 3.54 | 2.72 | 3.24 | 3.24 | -3.69% | 868,749 |
| May 20, 2025 | 2.70 | 3.70 | 2.70 | 3.36 | 3.36 | 24.59% | 1,786,381 |
| May 19, 2025 | 2.50 | 3.16 | 1.67 | 2.70 | 2.70 | 200.00% | 3,941,830 |
| May 16, 2025 | 0.63 | 1.20 | 0.63 | 0.90 | 0.90 | 26.76% | 393,265 |
| May 15, 2025 | 0.67 | 0.77 | 0.61 | 0.71 | 0.71 | 8.40% | 92,992 |
| May 14, 2025 | 0.55 | 0.73 | 0.55 | 0.66 | 0.66 | 2.34% | 109,941 |
| May 13, 2025 | 0.56 | 0.75 | 0.47 | 0.64 | 0.64 | 16.36% | 223,289 |
| May 12, 2025 | 0.81 | 0.93 | 0.51 | 0.55 | 0.55 | -35.29% | 491,975 |
| May 9, 2025 | 0.90 | 1.04 | 0.80 | 0.85 | 0.85 | -5.56% | 214,309 |
| May 8, 2025 | 0.98 | 1.00 | 0.90 | 0.90 | 0.90 | -10.89% | 116,021 |
| May 7, 2025 | 1.12 | 1.15 | 0.89 | 1.01 | 1.01 | -9.01% | 235,072 |
| May 6, 2025 | 1.14 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 153,154 |
| May 5, 2025 | 1.25 | 1.30 | 1.15 | 1.19 | 1.19 | -9.85% | 148,373 |
| May 2, 2025 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -2.94% | 66,092 |
| May 1, 2025 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | 1.87% | 36,458 |
| Apr 30, 2025 | 1.40 | 1.40 | 1.21 | 1.34 | 1.34 | -7.29% | 62,789 |
| Apr 29, 2025 | 1.48 | 1.60 | 1.41 | 1.44 | 1.44 | -7.69% | 75,918 |
| Apr 28, 2025 | 1.40 | 1.65 | 1.30 | 1.56 | 1.56 | 7.22% | 110,892 |
| Apr 25, 2025 | 1.36 | 1.52 | 1.31 | 1.46 | 1.46 | 3.93% | 132,227 |
| Apr 24, 2025 | 1.26 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 98,564 |
| Apr 23, 2025 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | 2.36% | 152,664 |
| Apr 22, 2025 | 1.10 | 1.33 | 1.10 | 1.27 | 1.27 | -0.78% | 101,533 |
| Apr 21, 2025 | 1.12 | 1.31 | 1.05 | 1.28 | 1.28 | -1.54% | 216,885 |
| Apr 17, 2025 | 1.22 | 1.37 | 1.21 | 1.30 | 1.30 | 1.56% | 188,855 |
| Apr 16, 2025 | 1.16 | 1.32 | 1.16 | 1.28 | 1.28 | 2.40% | 109,003 |
| Apr 15, 2025 | 1.25 | 1.35 | 1.13 | 1.25 | 1.25 | -1.57% | 306,259 |
| Apr 14, 2025 | 1.07 | 1.29 | 1.07 | 1.27 | 1.27 | 10.43% | 247,564 |
| Apr 11, 2025 | 1.18 | 1.18 | 1.07 | 1.15 | 1.15 | -1.71% | 108,494 |
| Apr 10, 2025 | 1.01 | 1.18 | 1.00 | 1.17 | 1.17 | 12.50% | 356,342 |
| Apr 9, 2025 | 1.29 | 1.29 | 0.96 | 1.04 | 1.04 | -14.75% | 552,386 |
| Apr 8, 2025 | 1.18 | 1.29 | 1.18 | 1.22 | 1.22 | 0.83% | 167,342 |
| Apr 7, 2025 | 1.16 | 1.34 | 1.04 | 1.21 | 1.21 | -7.63% | 419,597 |
| Apr 4, 2025 | 1.09 | 1.51 | 1.04 | 1.31 | 1.31 | 25.96% | 740,908 |
| Apr 3, 2025 | 0.91 | 1.29 | 0.80 | 1.04 | 1.04 | -16.13% | 1,570,004 |
| Apr 2, 2025 | 0.80 | 1.41 | 0.76 | 1.24 | 1.24 | 53.09% | 3,031,936 |
| Apr 1, 2025 | 0.70 | 0.83 | 0.69 | 0.81 | 0.81 | 9.53% | 1,733,222 |
| Mar 31, 2025 | 0.48 | 0.85 | 0.48 | 0.74 | 0.74 | 22.03% | 4,127,926 |