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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	16,170	16,200	16,200	16,400	15,640	45,781
October 17, 2025	16,280	16,110	16,110	16,280	15,940	39,420
October 16, 2025	16,390	16,290	16,290	16,500	16,200	47,553
October 15, 2025	15,670	16,270	16,270	16,380	15,610	55,122
October 14, 2025	15,890	15,670	15,670	16,200	15,360	39,764
October 13, 2025	15,420	15,850	15,850	16,110	15,310	29,794
October 10, 2025	15,680	15,780	15,780	16,000	15,650	36,316
October 02, 2025	15,470	15,570	15,570	15,730	15,250	34,923
October 01, 2025	15,070	15,180	15,180	15,400	15,070	16,167
September 30, 2025	15,310	15,050	15,050	15,700	15,010	22,973
September 29, 2025	15,310	15,370	15,370	15,690	14,500	31,679
September 26, 2025	15,870	15,310	15,310	15,870	15,280	39,042
September 25, 2025	16,100	15,870	15,870	16,260	15,840	25,278
September 24, 2025	16,520	16,110	16,110	16,520	15,820	55,515
September 23, 2025	16,660	16,520	16,520	16,900	16,320	53,155
September 22, 2025	16,360	16,640	16,640	17,240	16,260	179,802
September 19, 2025	16,050	15,980	15,980	16,210	15,910	36,813
September 18, 2025	15,660	16,050	16,050	16,110	15,540	50,877
September 17, 2025	15,810	15,600	15,600	15,970	15,570	35,443
September 16, 2025	15,290	16,020	16,020	16,020	15,290	115,629
September 15, 2025	15,080	15,100	15,100	15,540	14,970	25,238
September 12, 2025	14,980	15,060	15,060	15,230	14,980	17,017
September 11, 2025	15,060	14,980	14,980	15,390	14,970	27,746
September 10, 2025	14,900	15,060	15,060	15,150	14,840	26,115
September 09, 2025	14,710	14,960	14,960	14,970	14,710	18,885
September 08, 2025	14,660	14,710	14,710	15,000	14,660	15,378
September 05, 2025	14,980	14,740	14,740	15,050	14,720	17,361
September 04, 2025	14,530	14,870	14,870	15,020	14,420	38,899
September 03, 2025	14,340	14,380	14,380	14,570	14,110	39,947
September 02, 2025	14,470	14,480	14,480	14,580	14,350	25,012
September 01, 2025	14,770	14,450	14,450	14,810	14,350	28,296
August 29, 2025	15,180	14,830	14,830	15,180	14,820	21,465
August 28, 2025	15,190	15,030	15,030	15,310	14,970	22,147
August 27, 2025	15,870	15,120	15,120	15,870	15,040	52,448
August 26, 2025	15,880	15,530	15,530	16,500	15,510	147,163
August 25, 2025	14,730	15,660	15,660	17,460	14,730	612,321
August 22, 2025	14,700	14,720	14,720	14,980	14,690	9,907
August 21, 2025	14,990	14,720	14,720	15,050	14,680	25,864
August 20, 2025	15,200	14,980	14,980	15,200	14,780	24,757
August 19, 2025	15,260	15,250	15,250	15,610	15,030	35,678
August 18, 2025	15,990	15,300	15,300	15,990	15,260	43,330
August 14, 2025	15,970	15,890	15,890	16,200	15,800	14,273
August 13, 2025	16,000	16,000	16,000	16,210	15,850	12,246
August 12, 2025	16,030	15,980	15,980	16,330	15,900	34,334
August 11, 2025	15,900	16,010	16,010	16,390	15,900	34,551
August 08, 2025	15,930	15,940	15,940	16,250	15,790	26,147
August 07, 2025	15,850	15,930	15,930	16,190	15,850	9,091
August 06, 2025	15,900	15,930	15,930	16,160	15,700	17,348
August 05, 2025	15,240	16,040	16,040	16,120	15,240	49,945
August 04, 2025	15,030	15,210	15,210	15,310	15,030	15,028
August 01, 2025	15,910	15,270	15,270	15,910	15,150	32,570
July 31, 2025	15,830	15,780	15,780	15,940	15,690	18,618
July 30, 2025	15,650	15,810	15,810	15,880	15,550	16,534
July 29, 2025	15,730	15,570	15,570	15,840	15,430	19,830
July 28, 2025	15,900	15,730	15,730	15,970	15,680	26,775
July 25, 2025	15,970	15,780	15,780	15,990	15,780	33,703
July 24, 2025	16,200	15,960	15,960	16,280	15,950	29,540
July 23, 2025	16,700	16,140	16,140	16,700	16,050	44,621
July 22, 2025	16,690	16,560	16,560	17,080	16,450	88,691
July 21, 2025	16,290	16,510	16,510	16,580	16,140	24,965

meerecompany Incorporated (049950.KQ) KOE