MEAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 50.21 | 50.22 | 50.17 | 50.20 | 0.01 | 0.02% | 140,574 |
| Mar 3, 2025 | 50.16 | 50.20 | 50.16 | 50.19 | -0.17 | -0.34% | 116,900 |
| Feb 28, 2025 | 50.32 | 50.37 | 50.30 | 50.36 | 0.08 | 0.16% | 118,600 |
| Feb 27, 2025 | 50.25 | 50.31 | 50.25 | 50.28 | -0.03 | -0.06% | 128,428 |
| Feb 26, 2025 | 50.28 | 50.32 | 50.26 | 50.31 | 0.04 | 0.08% | 53,000 |
| Feb 25, 2025 | 50.30 | 50.30 | 50.25 | 50.27 | 0.01 | 0.02% | 123,410 |
| Feb 24, 2025 | 50.23 | 50.26 | 50.21 | 50.26 | 0.02 | 0.04% | 100,400 |
| Feb 21, 2025 | 50.19 | 50.25 | 50.19 | 50.24 | 0.05 | 0.10% | 136,400 |
| Feb 20, 2025 | 50.20 | 50.21 | 50.16 | 50.19 | 0.00 | 0.00% | 108,600 |
| Feb 19, 2025 | 50.19 | 50.19 | 50.15 | 50.19 | 0.03 | 0.06% | 60,000 |
| Feb 18, 2025 | 50.15 | 50.19 | 50.15 | 50.16 | 0.01 | 0.02% | 89,900 |
| Feb 14, 2025 | 50.19 | 50.20 | 50.13 | 50.15 | 0.01 | 0.02% | 185,300 |
| Feb 13, 2025 | 50.16 | 50.20 | 50.11 | 50.14 | 0.03 | 0.06% | 80,018 |
| Feb 12, 2025 | 50.12 | 50.15 | 50.10 | 50.11 | -0.05 | -0.10% | 108,609 |
| Feb 11, 2025 | 50.20 | 50.20 | 50.15 | 50.16 | -0.04 | -0.08% | 125,447 |
| Feb 10, 2025 | 50.17 | 50.20 | 50.15 | 50.20 | 0.11 | 0.22% | 133,712 |
| Feb 7, 2025 | 50.04 | 50.15 | 50.04 | 50.09 | -0.07 | -0.14% | 85,600 |
| Feb 6, 2025 | 50.16 | 50.17 | 50.12 | 50.16 | 0.02 | 0.04% | 114,200 |
| Feb 5, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 0.01 | 0.02% | 85,715 |
| Feb 4, 2025 | 50.16 | 50.16 | 50.06 | 50.13 | 0.05 | 0.10% | 74,740 |
| Feb 3, 2025 | 50.02 | 50.09 | 50.02 | 50.08 | -0.13 | -0.26% | 126,914 |
| Jan 31, 2025 | 50.22 | 50.22 | 50.17 | 50.21 | 0.02 | 0.04% | 151,823 |
| Jan 30, 2025 | 50.18 | 50.24 | 50.15 | 50.19 | 0.02 | 0.04% | 134,000 |
| Jan 29, 2025 | 50.21 | 50.21 | 50.12 | 50.17 | 0.04 | 0.08% | 57,800 |
| Jan 28, 2025 | 50.12 | 50.16 | 50.12 | 50.13 | -0.02 | -0.04% | 76,108 |
| Jan 27, 2025 | 50.18 | 50.18 | 50.11 | 50.15 | 0.04 | 0.08% | 91,423 |
| Jan 24, 2025 | 50.11 | 50.12 | 50.09 | 50.11 | 0.03 | 0.06% | 127,900 |
| Jan 23, 2025 | 50.01 | 50.10 | 50.01 | 50.08 | -0.02 | -0.04% | 145,000 |
| Jan 22, 2025 | 50.12 | 50.20 | 50.08 | 50.10 | 0.03 | 0.06% | 197,400 |
| Jan 21, 2025 | 50.08 | 50.08 | 50.06 | 50.07 | 0.03 | 0.06% | 207,740 |
| Jan 17, 2025 | 50.05 | 50.06 | 50.03 | 50.04 | 0.01 | 0.02% | 94,440 |
| Jan 16, 2025 | 49.99 | 50.04 | 49.99 | 50.03 | 0.04 | 0.08% | 65,600 |
| Jan 15, 2025 | 50.04 | 50.06 | 49.99 | 49.99 | 0.02 | 0.04% | 111,832 |
| Jan 14, 2025 | 49.98 | 50.02 | 49.97 | 49.97 | -0.03 | -0.06% | 128,300 |
| Jan 13, 2025 | 49.93 | 50.01 | 49.93 | 50.00 | 0.02 | 0.04% | 113,200 |
| Jan 10, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | -0.04 | -0.08% | 266,130 |
| Jan 8, 2025 | 50.00 | 50.04 | 50.00 | 50.02 | 0.00 | 0.00% | 178,000 |
| Jan 7, 2025 | 50.04 | 50.04 | 50.01 | 50.02 | -0.02 | -0.04% | 160,410 |
| Jan 6, 2025 | 50.05 | 50.05 | 50.01 | 50.04 | 0.02 | 0.04% | 224,300 |
| Jan 3, 2025 | 50.04 | 50.04 | 49.99 | 50.02 | 0.05 | 0.10% | 91,520 |
| Jan 2, 2025 | 49.99 | 50.00 | 49.96 | 49.97 | 0.02 | 0.04% | 324,100 |
| Dec 31, 2024 | 49.96 | 49.98 | 49.95 | 49.95 | -0.04 | -0.08% | 215,743 |
| Dec 30, 2024 | 49.91 | 49.99 | 49.91 | 49.99 | 0.04 | 0.08% | 263,638 |
| Dec 27, 2024 | 49.92 | 49.97 | 49.92 | 49.95 | -0.01 | -0.02% | 88,800 |
| Dec 26, 2024 | 49.93 | 49.96 | 49.91 | 49.96 | -0.01 | -0.02% | 170,100 |
| Dec 24, 2024 | 49.96 | 49.99 | 49.93 | 49.97 | 0.03 | 0.06% | 121,700 |
| Dec 23, 2024 | 50.00 | 50.00 | 49.93 | 49.94 | -0.03 | -0.06% | 132,100 |
| Dec 20, 2024 | 49.99 | 50.00 | 49.93 | 49.97 | 0.03 | 0.06% | 126,600 |
| Dec 19, 2024 | 49.96 | 49.96 | 49.91 | 49.94 | -0.05 | -0.10% | 127,835 |
| Dec 18, 2024 | 50.04 | 50.04 | 49.95 | 49.99 | -0.15 | -0.30% | 140,702 |