meerecompany Incorporated - 049950.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,630	16,920	16,920	17,780	16,720	97,811
February 19, 2026	17,000	17,630	17,630	17,790	16,400	154,403
February 13, 2026	16,650	16,160	16,160	16,930	16,080	80,197
February 12, 2026	17,130	16,810	16,810	17,600	16,770	75,530
February 11, 2026	18,080	17,200	17,200	18,080	17,040	88,171
February 10, 2026	17,880	17,770	17,770	18,450	17,630	54,699
February 09, 2026	17,210	17,840	17,840	17,900	17,210	83,877
February 06, 2026	17,020	16,840	16,840	17,250	16,040	75,336
February 05, 2026	18,240	17,390	17,390	18,240	17,290	92,031
February 04, 2026	18,170	18,290	18,290	18,760	17,850	87,192
February 03, 2026	17,820	18,240	18,240	18,250	17,820	91,289
February 02, 2026	18,000	17,560	17,560	18,570	17,450	147,475
January 30, 2026	18,770	18,060	18,060	18,780	18,000	130,877
January 29, 2026	19,100	18,770	18,770	19,240	17,910	135,256
January 28, 2026	18,900	19,000	19,000	19,050	18,510	166,243
January 27, 2026	18,650	18,730	18,730	19,050	18,040	172,810
January 26, 2026	17,160	18,500	18,500	19,180	17,060	472,015
January 23, 2026	17,500	17,190	17,190	17,900	16,930	151,571
January 22, 2026	18,330	17,260	17,260	18,390	17,020	438,279
January 21, 2026	16,630	17,470	17,470	17,610	16,300	280,823
January 20, 2026	16,900	16,870	16,870	17,950	16,000	347,972
January 19, 2026	15,970	16,420	16,420	16,890	15,920	272,068
January 16, 2026	15,600	15,470	15,470	16,330	15,460	181,098
January 15, 2026	15,110	15,560	15,560	15,770	14,970	128,203
January 14, 2026	15,460	15,300	15,300	15,460	15,100	50,605
January 13, 2026	15,200	15,290	15,290	15,700	14,800	112,679
January 12, 2026	14,850	15,160	15,160	15,300	14,710	145,631
January 09, 2026	15,650	14,520	14,520	15,780	14,170	299,875
January 08, 2026	16,430	15,640	15,640	16,480	15,590	95,426
January 07, 2026	16,830	16,430	16,430	17,000	16,290	57,445
January 06, 2026	17,500	16,800	16,800	17,650	16,570	111,029
January 05, 2026	18,140	17,500	17,500	18,250	17,340	90,907
January 02, 2026	17,310	17,990	17,990	18,030	17,150	55,798
December 30, 2025	18,020	17,310	17,310	18,070	17,110	41,273
December 29, 2025	17,170	18,050	18,050	18,180	16,920	73,884
December 26, 2025	18,340	17,170	17,170	18,340	17,160	50,012
December 24, 2025	17,800	17,920	17,920	18,050	17,500	26,660
December 23, 2025	18,150	17,800	17,800	18,680	17,700	55,512
December 22, 2025	17,660	18,100	18,100	18,250	17,660	52,953
December 19, 2025	17,700	17,550	17,550	17,700	17,030	42,098
December 18, 2025	17,890	17,320	17,320	18,000	17,320	48,749
December 17, 2025	17,820	17,700	17,700	18,700	17,610	84,286
December 16, 2025	18,570	17,900	17,900	18,710	17,770	69,960
December 15, 2025	18,750	18,800	18,800	19,100	18,100	50,023
December 12, 2025	18,650	18,780	18,780	18,790	18,300	34,907
December 11, 2025	18,520	18,640	18,640	19,070	18,350	54,576
December 10, 2025	18,860	18,510	18,510	19,300	18,430	99,076
December 09, 2025	18,900	18,790	18,790	19,160	18,340	86,534
December 08, 2025	19,250	18,900	18,900	19,250	18,570	87,440
December 05, 2025	20,850	19,250	19,250	20,950	19,140	165,515
December 04, 2025	21,150	20,850	20,850	21,600	20,050	309,293
December 03, 2025	17,590	21,400	21,400	21,750	17,590	984,842
December 02, 2025	16,900	17,380	17,380	17,600	16,860	79,039
December 01, 2025	16,710	16,860	16,860	17,250	16,560	61,873
November 28, 2025	15,600	16,680	16,680	17,000	15,600	137,199
November 27, 2025	15,220	15,460	15,460	15,850	15,100	56,869
November 26, 2025	14,250	15,220	15,220	15,250	14,250	68,777
November 25, 2025	14,170	14,240	14,240	14,600	14,160	50,353
November 24, 2025	14,760	14,050	14,050	14,760	14,010	90,949
November 21, 2025	15,550	14,580	14,580	15,790	14,500	187,724

meerecompany Incorporated (049950.KQ) KOE