MEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.33	50.39	50.33	50.37	50.37	-0.04%	100,728
Apr 27, 2026	50.37	50.41	50.35	50.39	50.39	0.06%	87,051
Apr 24, 2026	50.30	50.40	50.30	50.36	50.36	0.06%	67,163
Apr 23, 2026	50.38	50.38	50.32	50.33	50.33	-0.06%	69,948
Apr 22, 2026	50.40	50.40	50.35	50.36	50.36	0.02%	2,140
Apr 21, 2026	50.34	50.37	50.33	50.35	50.35	0.04%	99,829
Apr 20, 2026	50.35	50.40	50.32	50.33	50.33	-0.02%	166,233
Apr 17, 2026	50.33	50.41	50.25	50.34	50.34	0.08%	230,661
Apr 16, 2026	50.35	50.36	50.30	50.30	50.30	-0.06%	87,981
Apr 15, 2026	50.27	50.42	50.27	50.33	50.33	0.10%	115,096
Apr 14, 2026	50.32	50.33	50.22	50.28	50.28	-0.04%	130,234
Apr 13, 2026	50.25	50.34	50.22	50.30	50.30	0.04%	626,145
Apr 10, 2026	50.18	50.32	50.18	50.28	50.28	0.04%	345,731
Apr 9, 2026	50.30	50.38	50.25	50.26	50.26	-0.03%	425,213
Apr 8, 2026	50.31	50.38	50.27	50.28	50.28	0.03%	232,225
Apr 7, 2026	50.29	50.29	50.23	50.26	50.26	0.02%	120,360
Apr 6, 2026	50.21	50.30	50.21	50.25	50.25	-0.02%	214,749
Apr 2, 2026	50.25	50.28	50.21	50.26	50.26	-0.04%	219,595
Apr 1, 2026	50.34	50.34	50.18	50.28	50.28	-0.12%	109,213
Mar 31, 2026	50.34	50.36	50.29	50.34	50.23	0.12%	244,365
Mar 30, 2026	50.28	50.35	50.27	50.28	50.17	-	181,250
Mar 27, 2026	50.29	50.30	50.23	50.28	50.17	-	219,883
Mar 26, 2026	50.29	50.33	50.26	50.28	50.17	-0.02%	130,218
Mar 25, 2026	50.30	50.32	50.26	50.29	50.18	0.02%	110,247
Mar 24, 2026	50.31	50.35	50.23	50.28	50.17	-0.15%	98,153
Mar 23, 2026	50.34	50.41	50.32	50.36	50.24	0.09%	262,654
Mar 20, 2026	50.44	50.53	50.30	50.31	50.20	-0.24%	527,537
Mar 19, 2026	50.45	50.48	50.37	50.43	50.32	-0.04%	177,690
Mar 18, 2026	50.42	50.50	50.40	50.45	50.34	0.04%	106,176
Mar 17, 2026	50.47	50.47	50.42	50.43	50.32	-	490,626
Mar 16, 2026	50.41	50.50	50.41	50.43	50.32	0.02%	117,564
Mar 13, 2026	50.41	50.46	50.41	50.42	50.31	0.04%	180,028
Mar 12, 2026	50.48	50.48	50.40	50.40	50.29	-0.09%	151,034
Mar 11, 2026	50.48	50.48	50.38	50.45	50.33	-0.02%	83,468
Mar 10, 2026	50.47	50.49	50.41	50.46	50.34	0.05%	624,383
Mar 9, 2026	50.46	50.48	50.41	50.43	50.32	-0.02%	105,606
Mar 6, 2026	50.43	50.47	50.42	50.44	50.33	-0.04%	170,061
Mar 5, 2026	50.45	50.48	50.41	50.46	50.35	0.02%	72,970
Mar 4, 2026	50.50	50.50	50.42	50.45	50.34	-0.04%	94,077
Mar 3, 2026	50.46	50.47	50.42	50.47	50.36	-0.08%	153,711
Mar 2, 2026	50.52	50.52	50.47	50.51	50.40	-0.20%	104,307
Feb 27, 2026	50.79	50.79	50.61	50.61	50.38	-0.04%	83,808
Feb 26, 2026	50.63	50.67	50.58	50.63	50.40	0.05%	67,403
Feb 25, 2026	50.60	50.62	50.59	50.61	50.38	0.01%	141,710
Feb 24, 2026	50.59	50.62	50.58	50.60	50.37	0.04%	58,287
Feb 23, 2026	50.62	50.62	50.56	50.58	50.35	-	117,405
Feb 20, 2026	50.61	50.61	50.55	50.58	50.35	-0.01%	101,069
Feb 19, 2026	50.59	50.61	50.54	50.59	50.36	0.02%	127,467
Feb 18, 2026	50.57	50.58	50.50	50.58	50.35	0.03%	175,012
Feb 17, 2026	50.55	50.59	50.54	50.56	50.33	-	100,481
Feb 13, 2026	50.59	50.59	50.54	50.56	50.33	0.06%	98,553
Feb 12, 2026	50.55	50.55	50.49	50.53	50.30	0.08%	87,758
Feb 11, 2026	50.49	50.51	50.47	50.49	50.26	0.02%	119,756
Feb 10, 2026	50.50	50.52	50.47	50.48	50.25	-0.04%	91,679
Feb 9, 2026	50.50	50.50	50.46	50.50	50.27	0.06%	225,651
Feb 6, 2026	50.52	50.52	50.47	50.47	50.24	-0.04%	81,101
Feb 5, 2026	50.51	50.51	50.44	50.49	50.26	0.04%	217,507
Feb 4, 2026	50.45	50.47	50.42	50.47	50.24	0.12%	161,604
Feb 3, 2026	50.45	50.45	50.40	50.41	50.18	-0.04%	101,288
Feb 2, 2026	50.45	50.45	50.39	50.43	50.20	-0.20%	79,102
Jan 30, 2026	50.50	50.53	50.47	50.53	50.20	0.14%	181,473
Jan 29, 2026	50.44	50.50	50.44	50.46	50.13	-0.06%	124,994
Jan 28, 2026	50.44	50.50	50.44	50.49	50.16	0.05%	132,967
Jan 27, 2026	50.43	50.48	50.43	50.46	50.13	-0.01%	117,114
Jan 26, 2026	50.41	50.48	50.41	50.47	50.14	0.04%	104,774
Jan 23, 2026	50.39	50.46	50.39	50.45	50.12	0.06%	67,967
Jan 22, 2026	50.36	50.46	50.36	50.42	50.09	-0.02%	122,380
Jan 21, 2026	50.46	50.47	50.40	50.43	50.10	-	145,183
Jan 20, 2026	50.55	50.55	50.39	50.43	50.10	-0.06%	228,152
Jan 16, 2026	50.47	50.49	50.42	50.46	50.13	0.04%	380,696
Jan 15, 2026	50.44	50.46	50.32	50.44	50.11	0.06%	265,003
Jan 14, 2026	50.38	50.48	50.38	50.41	50.08	0.08%	134,378
Jan 13, 2026	50.37	50.45	50.36	50.37	50.04	0.01%	168,617
Jan 12, 2026	50.38	50.45	50.37	50.37	50.04	-0.03%	117,432
Jan 9, 2026	50.37	50.42	50.37	50.38	50.05	-	165,087
Jan 8, 2026	50.36	50.41	50.35	50.38	50.05	0.02%	125,738
Jan 7, 2026	50.37	50.39	50.35	50.37	50.04	0.04%	134,261
Jan 6, 2026	50.35	50.37	50.33	50.35	50.02	0.03%	127,684
Jan 5, 2026	50.36	50.36	50.32	50.33	50.00	0.03%	141,382
Jan 2, 2026	50.36	50.38	50.30	50.32	49.99	-	142,876
Dec 31, 2025	50.36	50.36	50.29	50.32	49.99	0.03%	154,557
Dec 30, 2025	50.33	50.33	50.28	50.30	49.97	-0.01%	138,267
Dec 29, 2025	50.27	50.32	50.25	50.31	49.98	0.04%	153,461
Dec 26, 2025	50.32	50.32	50.25	50.29	49.96	0.10%	36,889
Dec 24, 2025	50.23	50.29	50.23	50.24	49.91	-0.08%	60,781
Dec 23, 2025	50.30	50.30	50.24	50.28	49.95	-0.02%	192,560
Dec 22, 2025	50.22	50.34	50.22	50.29	49.96	0.08%	257,509
Dec 19, 2025	50.12	50.28	50.12	50.25	49.92	-0.18%	136,886
Dec 18, 2025	50.39	50.39	50.33	50.34	49.90	0.01%	113,348
Dec 17, 2025	50.38	50.38	50.34	50.34	49.89	-0.02%	183,474
Dec 16, 2025	50.35	50.38	50.31	50.35	49.90	0.04%	83,700
Dec 15, 2025	50.30	50.36	50.30	50.33	49.88	0.02%	145,193
Dec 12, 2025	50.34	50.34	50.31	50.32	49.87	-0.04%	93,052
Dec 11, 2025	50.33	50.34	50.32	50.34	49.89	0.01%	124,455
Dec 10, 2025	50.28	50.34	50.26	50.33	49.89	0.05%	99,821
Dec 9, 2025	50.32	50.33	50.29	50.31	49.86	-0.04%	88,631
Dec 8, 2025	50.34	50.34	50.25	50.33	49.88	0.02%	184,574
Dec 5, 2025	50.29	50.32	50.29	50.32	49.87	0.02%	130,086
Dec 4, 2025	50.34	50.79	50.27	50.31	49.86	-0.02%	103,112
Dec 3, 2025	50.35	50.35	50.29	50.32	49.87	0.02%	78,837