MESR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 1,421.00 | -2.90 | -0.20% | 1,421.00 | 1,421.00 | 1,421.00 | 0 |
Feb 13 2025 | 1,423.90 | 15.20 | 1.08% | 1,423.90 | 1,423.90 | 1,423.90 | 0 |
Feb 12 2025 | 1,408.70 | 0.20 | 0.01% | 1,408.70 | 1,408.70 | 1,408.70 | 0 |
Feb 11 2025 | 1,408.50 | 1.00 | 0.07% | 1,408.50 | 1,408.50 | 1,408.50 | 0 |
Feb 10 2025 | 1,407.50 | 11.00 | 0.79% | 1,407.50 | 1,407.50 | 1,407.50 | 1,077 |
Feb 07 2025 | 1,396.50 | -10.50 | -0.75% | 1,398.80 | 1,400.80 | 1,396.50 | 640 |
Feb 06 2025 | 1,407.00 | 13.80 | 0.99% | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
Feb 05 2025 | 1,393.20 | 6.80 | 0.49% | 1,387.00 | 1,393.20 | 1,383.30 | 640 |
Feb 04 2025 | 1,386.40 | 8.10 | 0.59% | 1,386.40 | 1,386.40 | 1,386.40 | 0 |
Feb 03 2025 | 1,378.30 | -22.70 | -1.62% | 1,378.30 | 1,378.30 | 1,378.30 | 0 |
Jan 31 2025 | 1,401.00 | 0.30 | 0.02% | 1,401.00 | 1,401.00 | 1,401.00 | 0 |
Jan 30 2025 | 1,400.70 | 11.00 | 0.79% | 1,400.70 | 1,400.70 | 1,400.70 | 0 |
Jan 29 2025 | 1,389.70 | 9.40 | 0.68% | 1,389.70 | 1,389.70 | 1,389.70 | 0 |
Jan 28 2025 | 1,380.30 | -2.40 | -0.17% | 1,380.30 | 1,380.30 | 1,380.30 | 0 |
Jan 27 2025 | 1,382.70 | -3.10 | -0.22% | 1,382.70 | 1,382.70 | 1,382.70 | 25,980 |
Jan 24 2025 | 1,385.80 | -5.10 | -0.37% | 1,385.80 | 1,385.80 | 1,385.80 | 0 |
Jan 23 2025 | 1,390.90 | -3.20 | -0.23% | 1,390.90 | 1,390.90 | 1,390.90 | 0 |
Jan 22 2025 | 1,394.10 | 13.10 | 0.95% | 1,394.10 | 1,394.10 | 1,394.10 | 0 |
Jan 21 2025 | 1,381.00 | 7.20 | 0.52% | 1,381.00 | 1,381.00 | 1,381.00 | 0 |
Jan 20 2025 | 1,373.80 | 2.20 | 0.16% | 1,373.80 | 1,373.80 | 1,373.80 | 0 |
Jan 17 2025 | 1,371.60 | 11.60 | 0.85% | 1,371.60 | 1,371.60 | 1,371.60 | 0 |
Jan 16 2025 | 1,360.00 | 11.90 | 0.88% | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
Jan 15 2025 | 1,348.10 | 15.10 | 1.13% | 1,348.10 | 1,348.10 | 1,348.10 | 0 |
Jan 14 2025 | 1,333.00 | 5.50 | 0.41% | 1,333.00 | 1,333.00 | 1,333.00 | 0 |
Jan 13 2025 | 1,327.50 | -10.90 | -0.81% | 1,327.50 | 1,327.50 | 1,327.50 | 0 |
Jan 10 2025 | 1,338.40 | 0.50 | 0.04% | 1,345.20 | 1,346.60 | 1,336.50 | 14,950 |
Jan 09 2025 | 1,337.90 | 0.00 | 0.00% | 1,337.90 | 1,337.90 | 1,337.90 | 0 |
Jan 08 2025 | 1,337.90 | 3.30 | 0.25% | 1,337.90 | 1,337.90 | 1,337.90 | 0 |
Jan 07 2025 | 1,334.60 | 4.00 | 0.30% | 1,334.60 | 1,334.60 | 1,334.60 | 0 |
Jan 06 2025 | 1,330.60 | 14.50 | 1.10% | 1,330.60 | 1,330.60 | 1,330.60 | 0 |
Jan 03 2025 | 1,316.10 | -6.30 | -0.48% | 1,316.10 | 1,316.10 | 1,316.10 | 0 |
Jan 02 2025 | 1,322.40 | 15.20 | 1.16% | 1,322.40 | 1,322.40 | 1,322.40 | 0 |
Dec 31 2024 | 1,307.20 | 0.00 | 0.00% | 1,307.20 | 1,307.20 | 1,307.20 | 0 |
Dec 30 2024 | 1,307.20 | -6.10 | -0.46% | 1,307.20 | 1,307.20 | 1,307.20 | 0 |
Dec 27 2024 | 1,313.30 | 3.60 | 0.27% | 1,313.30 | 1,313.30 | 1,313.30 | 0 |
Dec 24 2024 | 1,309.70 | 0.00 | 0.00% | 1,309.70 | 1,309.70 | 1,309.70 | 0 |
Dec 23 2024 | 1,309.70 | 5.50 | 0.42% | 1,309.70 | 1,309.70 | 1,309.70 | 0 |
Dec 20 2024 | 1,304.20 | -11.60 | -0.88% | 1,294.40 | 1,305.80 | 1,292.40 | 1,920 |
Dec 19 2024 | 1,315.80 | -21.90 | -1.64% | 1,315.80 | 1,315.80 | 1,315.80 | 0 |
Dec 18 2024 | 1,337.70 | -1.70 | -0.13% | 1,337.70 | 1,337.70 | 1,337.70 | 0 |
Dec 17 2024 | 1,339.40 | -4.50 | -0.33% | 1,339.40 | 1,339.40 | 1,339.40 | 0 |
Dec 16 2024 | 1,343.90 | -3.40 | -0.25% | 1,343.90 | 1,343.90 | 1,343.90 | 0 |
Dec 13 2024 | 1,347.30 | 3.00 | 0.22% | 1,347.30 | 1,347.30 | 1,347.30 | 0 |
Dec 12 2024 | 1,344.30 | 0.20 | 0.01% | 1,341.20 | 1,347.80 | 1,337.40 | 1,920 |
Dec 11 2024 | 1,344.10 | 4.50 | 0.34% | 1,344.10 | 1,344.10 | 1,344.10 | 0 |
Dec 10 2024 | 1,339.60 | -12.50 | -0.92% | 1,339.60 | 1,339.60 | 1,339.60 | 0 |
Dec 09 2024 | 1,352.10 | -5.80 | -0.43% | 1,352.10 | 1,352.10 | 1,352.10 | 7,365 |
Dec 06 2024 | 1,357.90 | 4.10 | 0.30% | 1,357.90 | 1,357.90 | 1,357.90 | 0 |
Dec 05 2024 | 1,353.80 | 5.00 | 0.37% | 1,353.80 | 1,353.80 | 1,353.80 | 0 |
Dec 04 2024 | 1,348.80 | 1.40 | 0.10% | 1,347.60 | 1,352.10 | 1,346.30 | 640 |
Dec 03 2024 | 1,347.40 | 7.20 | 0.54% | 1,347.40 | 1,347.40 | 1,347.40 | 0 |
Dec 02 2024 | 1,340.20 | 7.90 | 0.59% | 1,336.40 | 1,340.50 | 1,335.20 | 640 |
Nov 29 2024 | 1,332.30 | 7.90 | 0.60% | 1,332.30 | 1,332.30 | 1,332.30 | 0 |
Nov 28 2024 | 1,324.40 | 2.30 | 0.17% | 1,324.40 | 1,324.40 | 1,324.40 | 0 |
Nov 27 2024 | 1,322.10 | -6.50 | -0.49% | 1,322.10 | 1,322.10 | 1,322.10 | 0 |
Nov 26 2024 | 1,328.60 | -4.60 | -0.35% | 1,328.60 | 1,328.60 | 1,328.60 | 0 |
Nov 25 2024 | 1,333.20 | 7.80 | 0.59% | 1,333.20 | 1,333.20 | 1,333.20 | 0 |
Nov 22 2024 | 1,325.40 | 16.80 | 1.28% | 1,317.60 | 1,328.70 | 1,307.70 | 2,560 |
Nov 21 2024 | 1,308.60 | 8.80 | 0.68% | 1,308.60 | 1,308.60 | 1,308.60 | 0 |
Nov 20 2024 | 1,299.80 | -3.40 | -0.26% | 1,308.00 | 1,310.90 | 1,296.60 | 15,348 |
Nov 19 2024 | 1,303.20 | -2.70 | -0.21% | 1,303.20 | 1,303.20 | 1,303.20 | 0 |