(MEAR)
CBOE: MEAR
· Real-Time Price · USD
50.46
0.04 (0.08%)
At close: Sep 05, 2025, 2:59 PM
MEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.40 | 50.54 | 50.38 | 50.46 | 50.46 | 0.08% | 201,763 |
| Sep 4, 2025 | 50.44 | 50.44 | 50.35 | 50.42 | 50.42 | 0.14% | 117,800 |
| Sep 3, 2025 | 50.34 | 50.39 | 50.34 | 50.35 | 50.35 | 0.04% | 151,401 |
| Sep 2, 2025 | 50.35 | 50.38 | 50.33 | 50.33 | 50.33 | -0.26% | 186,016 |
| Aug 29, 2025 | 50.51 | 50.54 | 50.44 | 50.46 | 50.34 | -0.20% | 262,536 |
| Aug 28, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.44 | 0.14% | 174,800 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.46 | 50.49 | 50.37 | 0.06% | 231,000 |
| Aug 26, 2025 | 50.48 | 50.48 | 50.45 | 50.46 | 50.34 | 0.00% | 80,100 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.44 | 50.46 | 50.34 | -0.02% | 137,700 |
| Aug 22, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 50.35 | 0.08% | 116,900 |
| Aug 21, 2025 | 50.41 | 50.44 | 50.40 | 50.43 | 50.31 | 0.06% | 280,834 |
| Aug 20, 2025 | 50.42 | 50.45 | 50.40 | 50.40 | 50.28 | 0.00% | 72,745 |
| Aug 19, 2025 | 50.43 | 50.43 | 50.39 | 50.40 | 50.28 | -0.02% | 96,939 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.29 | 0.00% | 144,915 |
| Aug 15, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.29 | 0.02% | 154,400 |
| Aug 14, 2025 | 50.48 | 50.48 | 50.38 | 50.40 | 50.28 | 0.02% | 69,500 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.39 | 50.39 | 50.27 | -0.02% | 93,400 |
| Aug 12, 2025 | 50.40 | 50.41 | 50.38 | 50.40 | 50.28 | 0.06% | 137,800 |
| Aug 11, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.25 | -0.02% | 113,519 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.35 | 50.38 | 50.26 | 0.04% | 138,834 |