Want to see AU:MEC full AI Analyst Report?
Morphic Ethical Equities Fund Ltd. (MEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 93 | 0.02 |
| Oct 27, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.00% | 997 | 0.18 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 53 | 0.01 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.00% | 1 | 0.00 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 7 | 0.00 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 1 | 0.00 |
| Oct 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 2 | 0.00 |
| Oct 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 9 | 0.00 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.13 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 1 | 0.00 |
| Oct 09, 2026 | 1.21 | 1.21 | 1.11 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +1.26% | 4,172 | 0.60 |
| Oct 07, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | +1.27% | 9,312 | 1.38 |
| Oct 06, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | +0.00% | 21,658 | 3.37 |
| Oct 05, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +2.16% | 16,930 | 2.75 |
| Oct 02, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | 34,654 | 6.18 |
| Oct 01, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 135 | 0.02 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.43% | 137 | 0.02 |
| Sep 25, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +1.73% | 14,962 | 2.52 |
| Sep 22, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.53% | 19,193 | 3.36 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 412 | 0.07 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 8 | 0.00 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.11 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +1.69% | 1,143 | 0.17 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.00% | 96 | 0.01 |
| Sep 10, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +1.29% | 6,746 | 0.85 |
| Sep 08, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 462 | 0.06 |
| Sep 07, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.43% | 10,000 | 1.28 |
| Sep 04, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.00% | 9,885 | 1.29 |
| Sep 02, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 20,238 | 2.76 |
| Sep 01, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 29,916 | 3.95 |
| Aug 31, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.78% | 703 | 0.08 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 35 | 0.00 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 396 | 0.04 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.40% | 3 | 0.00 |
| Aug 24, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | +1.20% | 0 | 0.00 |