MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.29	50.32	50.29	50.32	50.32	0.02%	130,086
Dec 4, 2025	50.34	50.79	50.27	50.31	50.31	-0.02%	103,112
Dec 3, 2025	50.35	50.35	50.29	50.32	50.32	0.02%	78,837
Dec 2, 2025	50.31	50.31	50.28	50.31	50.31	0.06%	90,985
Dec 1, 2025	50.28	50.32	50.27	50.28	50.28	-0.30%	109,512
Nov 28, 2025	50.42	50.43	50.39	50.43	50.30	0.08%	21,758
Nov 26, 2025	50.40	50.42	50.38	50.39	50.27	0.02%	92,875
Nov 25, 2025	50.39	50.41	50.38	50.38	50.26	-	93,334
Nov 24, 2025	50.43	50.43	50.38	50.38	50.26	-0.04%	95,114
Nov 21, 2025	50.42	50.42	50.38	50.40	50.28	0.06%	87,690
Nov 20, 2025	50.36	50.40	50.36	50.37	50.25	-0.04%	74,942
Nov 19, 2025	50.40	50.40	50.35	50.39	50.27	0.02%	88,716
Nov 18, 2025	50.39	50.39	50.37	50.38	50.26	0.04%	101,730
Nov 17, 2025	50.37	50.37	50.34	50.36	50.24	0.01%	50,542
Nov 14, 2025	50.37	50.37	50.33	50.36	50.23	0.05%	96,188
Nov 13, 2025	50.36	50.38	50.33	50.33	50.21	-0.04%	91,004
Nov 12, 2025	50.39	50.39	50.32	50.35	50.23	-0.02%	93,127
Nov 11, 2025	50.35	50.40	50.27	50.36	50.24	0.04%	72,180
Nov 10, 2025	50.36	50.36	50.32	50.34	50.22	0.04%	179,429
Nov 7, 2025	50.33	50.36	50.30	50.32	50.20	0.02%	66,834
Nov 6, 2025	50.29	50.37	50.29	50.31	50.19	-0.04%	128,682
Nov 5, 2025	50.30	50.35	50.29	50.33	50.21	-0.01%	82,271
Nov 4, 2025	50.33	50.42	50.32	50.33	50.21	0.01%	162,339
Nov 3, 2025	50.33	50.36	50.27	50.33	50.21	-0.20%	188,561
Oct 31, 2025	50.47	50.47	50.42	50.43	50.18	-	110,896
Oct 30, 2025	50.45	50.45	50.40	50.43	50.18	-0.02%	59,191
Oct 29, 2025	50.44	50.47	50.40	50.44	50.19	-0.06%	156,694
Oct 28, 2025	50.43	50.47	50.42	50.47	50.22	0.08%	340,324
Oct 27, 2025	50.43	50.46	50.39	50.43	50.18	0.10%	97,790
Oct 24, 2025	50.39	50.49	50.31	50.38	50.13	-0.02%	59,482
Oct 23, 2025	50.44	50.44	50.39	50.39	50.14	-0.08%	56,574
Oct 22, 2025	50.39	50.45	50.39	50.43	50.18	0.02%	62,824
Oct 21, 2025	50.43	50.45	50.40	50.42	50.17	0.02%	109,906
Oct 20, 2025	50.47	50.62	50.40	50.41	50.16	-0.06%	131,322
Oct 17, 2025	50.43	50.48	50.40	50.44	50.19	0.08%	552,661
Oct 16, 2025	50.36	50.44	50.36	50.40	50.15	0.02%	161,391
Oct 15, 2025	50.38	50.42	50.37	50.39	50.14	-0.04%	83,134
Oct 14, 2025	50.44	50.45	50.36	50.41	50.16	-	47,538
Oct 13, 2025	50.35	50.45	50.35	50.41	50.16	0.06%	74,949
Oct 10, 2025	50.44	50.48	50.37	50.38	50.13	-	162,825
Oct 9, 2025	50.40	50.41	50.38	50.38	50.13	-	114,716
Oct 8, 2025	50.37	50.43	50.37	50.38	50.13	-0.02%	79,710
Oct 7, 2025	50.37	50.42	50.34	50.39	50.14	0.10%	96,845
Oct 6, 2025	50.40	50.74	50.33	50.34	50.09	-0.04%	157,729
Oct 3, 2025	50.41	50.41	50.36	50.36	50.11	-	61,741
Oct 2, 2025	50.38	50.44	50.31	50.36	50.11	0.04%	118,296
Oct 1, 2025	50.37	50.41	50.34	50.34	50.09	-0.34%	200,707
Sep 30, 2025	50.20	50.59	50.20	50.51	50.14	0.10%	119,929
Sep 29, 2025	50.55	50.55	50.40	50.46	50.09	-0.02%	94,171
Sep 26, 2025	50.47	50.54	50.45	50.47	50.10	-0.04%	92,535