Meerkat Shares (MSHARE) Historical Price Information

Access the full Meerkat Shares price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

MSHARE Key Price Milestones:

All-Time High (ATH): $21 674.00 on 2022-04-08 (-937 days ago), down -100.00% since then.

All-Time Low (ATL): $0.2105 on 2024-07-03 (-120 days ago), up 178.04% since then.

Best Year: 2023, with a price increase of 80.60% from $7.36 to $13.29.

Worst Year: 2022, with a price decrease of 99% from $7 163.67 to $7.38.

Average annual growth over 3 years: 95% per year.

Typically, Meerkat Shares performs best in Q1 (average gain of 47.98%) and worst in Q3 (average gain of -65.64%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 8.96	$ 8.67	$ 7.89	$ 9.58
2024-04-08	2024-04-14	$ 8.78	$ 8.62	$ 8.13	$ 9.07
2024-04-15	2024-04-21	$ 8.62	$ 7.84	$ 7.08	$ 8.67
2024-04-22	2024-04-28	$ 7.89	$ 8.07	$ 7.55	$ 9.08
2024-04-29	2024-05-05	$ 8.09	$ 7.54	$ 6.82	$ 8.47
2024-05-06	2024-05-12	$ 7.55	$ 8.69	$ 7.20	$ 9.05
2024-05-13	2024-05-19	$ 8.28	$ 8.40	$ 7.50	$ 10.60
2024-05-20	2024-05-26	$ 8.39	$ 7.74	$ 7.19	$ 8.80
2024-05-27	2024-06-02	$ 7.74	$ 8.07	$ 6.88	$ 8.17
2024-06-03	2024-06-09	$ 8.08	$ 7.50	$ 6.41	$ 8.08
2024-06-10	2024-06-16	$ 7.51	$ 6.95	$ 6.28	$ 7.78
2024-06-17	2024-06-23	$ 6.96	$ 7.17	$ 6.91	$ 7.91
2024-06-24	2024-06-30	$ 7.17	$ 6.30	$ 6.30	$ 7.26
2024-07-01	2024-07-07	$ 6.30	$ 0.6736	$ 0.2105	$ 6.34
2024-07-08	2024-07-14	$ 0.9135	$ 0.4792	$ 0.2627	$ 1.05
2024-07-15	2024-07-21	$ 0.4804	$ 0.5270	$ 0.4707	$ 0.5917
2024-07-22	2024-07-28	$ 0.5253	$ 0.5256	$ 0.4944	$ 0.5567
2024-07-29	2024-08-04	$ 0.5343	$ 0.4530	$ 0.4526	$ 0.5631
2024-08-05	2024-08-11	$ 0.4524	$ 0.5256	$ 0.4091	$ 0.5256
2024-08-12	2024-08-18	$ 0.5122	$ 0.5699	$ 0.4918	$ 0.5885
2024-08-19	2024-08-25	$ 0.5709	$ 0.6609	$ 0.5661	$ 0.7152
2024-08-26	2024-09-01	$ 0.6608	$ 0.5199	$ 0.5131	$ 0.7167
2024-09-02	2024-09-08	$ 0.5181	$ 0.5190	$ 0.5133	$ 0.5764
2024-09-09	2024-09-15	$ 0.5192	$ 0.5700	$ 0.4800	$ 0.5791
2024-09-16	2024-09-22	$ 0.5697	$ 0.6857	$ 0.5466	$ 0.6867
2024-09-23	2024-09-29	$ 0.6849	$ 0.6915	$ 0.6531	$ 0.8264
2024-09-30	2024-10-06	$ 0.6915	$ 0.6251	$ 0.6251	$ 0.7495
2024-10-07	2024-10-13	$ 0.6074	$ 0.6302	$ 0.5721	$ 0.6662
2024-10-14	2024-10-20	$ 0.6307	$ 0.5539	$ 0.5403	$ 0.6495
2024-10-21	2024-10-27	$ 0.5539	$ 0.5449	$ 0.5449	$ 0.5932