MEEEF(MEEEF)
MEEEF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 5,000 |
| 10/7/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 5,500 |
| 10/6/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 5,000 |
| 10/5/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 17,700 |
| 10/2/2026 | $0.40 | $0.41 | $0.39 | $0.41 | 3,459 |
| 10/1/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 30,566 |
| 9/30/2026 | $0.47 | $0.48 | $0.47 | $0.48 | 20,884 |
| 9/29/2026 | $0.49 | $0.49 | $0.49 | $0.49 | 3,000 |
| 9/28/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 8,000 |
| 9/25/2026 | $0.51 | $0.52 | $0.51 | $0.52 | 3,000 |
| 9/24/2026 | $0.52 | $0.52 | $0.52 | $0.52 | - |
| 9/23/2026 | $0.53 | $0.53 | $0.51 | $0.52 | 10,050 |
| 9/22/2026 | $0.53 | $0.53 | $0.53 | $0.53 | 5,000 |
| 9/21/2026 | $0.51 | $0.51 | $0.51 | $0.51 | 2,000 |
| 9/18/2026 | $0.57 | $0.60 | $0.56 | $0.56 | 23,700 |
| 9/17/2026 | $0.57 | $0.57 | $0.57 | $0.57 | - |
| 9/16/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 1,420 |
| 9/15/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 11,000 |
| 9/14/2026 | $0.56 | $0.57 | $0.56 | $0.56 | 81,500 |
| 9/11/2026 | $0.59 | $0.59 | $0.52 | $0.53 | 57,500 |
| 9/10/2026 | $0.58 | $0.60 | $0.57 | $0.57 | 29,049 |
| 9/9/2026 | $0.69 | $0.69 | $0.61 | $0.62 | 98,500 |
| 9/8/2026 | $0.72 | $0.74 | $0.71 | $0.73 | 148,950 |
| 9/4/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 1,000 |
| 9/3/2026 | $0.71 | $0.71 | $0.71 | $0.71 | - |
| 9/2/2026 | $0.71 | $0.71 | $0.71 | $0.71 | - |
| 9/1/2026 | $0.71 | $0.71 | $0.69 | $0.71 | 13,200 |
| 8/31/2026 | $0.73 | $0.73 | $0.73 | $0.73 | - |
| 8/28/2026 | $0.76 | $0.76 | $0.73 | $0.73 | 3,663 |
| 8/27/2026 | $0.73 | $0.74 | $0.73 | $0.74 | 85,408 |
| 8/26/2026 | $0.74 | $0.75 | $0.73 | $0.75 | 11,500 |
| 8/25/2026 | $0.67 | $0.76 | $0.67 | $0.73 | 76,689 |
| 8/24/2026 | $0.66 | $0.66 | $0.66 | $0.66 | 1,703 |
| 8/21/2026 | $0.67 | $0.67 | $0.64 | $0.64 | 18,000 |
| 8/20/2026 | $0.61 | $0.61 | $0.59 | $0.61 | 9,500 |
| 8/19/2026 | $0.68 | $0.68 | $0.64 | $0.64 | 11,342 |
| 8/18/2026 | $0.65 | $0.67 | $0.65 | $0.66 | 45,062 |
| 8/17/2026 | $0.63 | $0.63 | $0.63 | $0.63 | 777 |
| 8/14/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 8/13/2026 | $0.63 | $0.63 | $0.63 | $0.63 | 7,000 |
| 8/12/2026 | $0.62 | $0.63 | $0.61 | $0.63 | 27,050 |
| 8/11/2026 | $0.64 | $0.64 | $0.64 | $0.64 | 1,000 |
| 8/10/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
| 8/7/2026 | $0.55 | $0.55 | $0.55 | $0.55 | 46,259 |
| 8/6/2026 | $0.53 | $0.53 | $0.53 | $0.53 | 2,500 |
| 8/5/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 8/4/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 5,000 |
| 8/3/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 5,000 |
| 7/31/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 5,000 |
| 7/30/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 5,000 |
| 7/29/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 7/28/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 7/27/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 4,250 |
| 7/24/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 5,000 |
| 7/23/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 5,000 |
| 7/22/2026 | $0.62 | $0.62 | $0.62 | $0.62 | - |
| 7/21/2026 | $0.62 | $0.62 | $0.62 | $0.62 | - |
| 7/20/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 750 |
| 7/17/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 5,000 |
| 7/16/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 16,000 |
| 7/15/2026 | $0.67 | $0.67 | $0.67 | $0.67 | - |
| 7/14/2026 | $0.67 | $0.67 | $0.67 | $0.67 | 25,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
