S.C. Metalul Mesa S.A. (BVB:MESA)
Romania
· Delayed Price · Currency is RON 1.200
0.00 (0.00%)
At close: Apr 16, 2026
S.C. Metalul Mesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 67 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 800 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 50 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,000 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 400 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,019 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 20 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 300 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 11.25% | 200 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 102.02% | 39 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33,422 |
| Feb 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -29.91% | 40 |
| Feb 3, 2025 | 0.92 | 0.92 | 0.57 | 0.57 | 0.57 | -22.60% | 140 |
| Dec 18, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 29.20% | 100 |
| Nov 20, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.32% | 10 |
| Sep 5, 2024 | 0.90 | 0.90 | 0.63 | 0.63 | 0.63 | -30.00% | 2,040 |
| Sep 2, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 50 |
| May 24, 2024 | 0.54 | 0.90 | 0.54 | 0.90 | 0.90 | 16.88% | 10,000 |
| Mar 22, 2024 | 0.65 | 0.77 | 0.65 | 0.77 | 0.77 | 18.46% | 110 |
| Mar 14, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 16.07% | 150 |
| Mar 7, 2024 | 0.41 | 0.56 | 0.41 | 0.56 | 0.56 | 3.70% | 1,200 |
| Mar 4, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 200 |
| Feb 28, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 16.28% | 100 |
| Feb 26, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -28.33% | 5 |
| Feb 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 11.11% | 5 |
| Feb 21, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10 |
| Feb 20, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 29.19% | 390 |
| Feb 19, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 29.81% | 100 |
| Feb 14, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -30.00% | 2 |
| Jan 26, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 27.78% | 4,650 |
| Jan 25, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 40,337 |
| Jan 22, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.67% | 250 |
| Jan 8, 2024 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | - | 365 |
| Jan 5, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 215 |