Free Trial

Midwest Energy Emissions (MEEC) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free MEEC Stock Alerts
$0.77
-0.01 (-1.86%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Midwest Energy Emissions Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
-21.83%
3 Month
Performance
+4.48%
6 Month
Performance
+83.44%
Year-To-Date
Performance
-16.12%
1 Year
Performance
+63.86%
Receive MEEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Midwest Energy Emissions and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

MEEC Stock Chart for Monday, April, 29, 2024

MEEC Chart by TradingView

Midwest Energy Emissions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.78$0.77
-1.86%		$0.80$0.75145,577 shs$72.59 million
04/25/2024$0.78$0.78
+1.23%		$0.79$0.7872,100 shs$73.96 million
04/24/2024$0.78$0.78
-0.63%		$0.79$0.7761,987 shs$73.07 million
04/23/2024$0.78$0.78
-0.26%		$0.78$0.7677,887 shs$73.53 million
04/22/2024$0.78$0.78
+0.26%		$0.80$0.7876,536 shs$73.72 million
04/19/2024$0.80$0.78
-2.77%		$0.81$0.73234,811 shs$73.53 million
04/18/2024$0.83$0.80
-3.35%		$0.83$0.80320,012 shs$75.62 million
04/17/2024$0.94$0.83
-11.54%		$0.88$0.82208,641 shs$78.24 million
04/16/2024$0.94$0.94
-0.01%		$0.97$0.90527,395 shs$88.45 million
04/15/2024$0.92$0.94
+1.99%		$0.97$0.90487,071 shs$88.45 million
04/12/2024$0.93$0.92
-0.55%		$0.95$0.9295,154 shs$86.73 million
04/11/2024$0.95$0.93
-2.62%		$0.97$0.92282,949 shs$87.21 million
04/10/2024$0.94$0.95
+1.59%		$0.96$0.93142,576 shs$89.56 million
04/09/2024$0.94$0.94
-0.51%		$0.97$0.9456,310 shs$88.15 million
04/08/2024$0.95$0.94
-0.54%		$0.96$0.9269,176 shs$88.60 million
04/05/2024$0.95$0.95$0.97$0.9336,842 shs$89.09 million
04/04/2024$0.95$0.95
-0.55%		$0.96$0.9536,842 shs$89.09 million
04/03/2024$0.95$0.95
+0.45%		$0.97$0.9472,859 shs$89.58 million
04/02/2024$0.99$0.95
-4.18%		$0.98$0.91481,818 shs$89.17 million
04/01/2024$0.99$0.99
+0.22%		$1.02$0.98350,617 shs$93.06 million
03/29/2024$0.99$0.99$1.00$0.96251,295 shs$92.86 million
03/28/2024$0.99$0.99
-0.51%		$1.00$0.96251,295 shs$92.86 million
03/27/2024$0.97$0.99
+1.77%		$1.00$0.98273,899 shs$93.33 million
03/26/2024$0.94$0.97
+3.00%		$0.98$0.95216,928 shs$91.70 million
03/25/2024$0.98$0.94
-3.43%		$0.98$0.94143,360 shs$89.04 million
03/22/2024$1.00$0.98
-1.71%		$1.00$0.95575,969 shs$92.20 million
03/21/2024$1.01$1.00
-1.49%		$1.00$0.98120,114 shs$93.80 million
03/20/2024$0.99$1.01
+2.00%		$1.02$0.98167,169 shs$95.21 million
03/19/2024$1.00$0.99
-0.98%		$1.01$0.98139,910 shs$93.35 million
03/18/2024$1.00$1.00
-0.30%		$1.03$0.97276,296 shs$94.27 million
03/15/2024$1.01$1.00
-0.40%		$1.04$0.99253,177 shs$94.55 million
03/14/2024$1.04$1.01
-3.17%		$1.05$0.98154,745 shs$94.93 million
03/13/2024$1.08$1.04
-3.70%		$1.09$1.00364,781 shs$98.04 million
03/12/2024$1.09$1.08
-0.92%		$1.08$1.04149,859 shs$101.81 million
03/11/2024$1.11$1.09
-2.15%		$1.10$1.0588,644 shs$102.75 million
03/08/2024$1.13$1.11
-1.42%		$1.19$1.11463,886 shs$105.02 million
03/07/2024$1.13$1.13$1.15$1.06278,535 shs$106.52 million
03/06/2024$1.15$1.13
-1.74%		$1.15$1.06238,431 shs$106.53 million
03/05/2024$1.08$1.15
+6.98%		$1.30$1.11520,838 shs$108.41 million
03/04/2024$1.25$1.08
-14.00%		$1.40$1.031.95 million shs$101.34 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/01/2024$0.99$1.25
+26.25%		$1.25$1.012.02 million shs$117.84 million
02/29/2024$0.87$0.99
+13.80%		$1.00$0.88255,470 shs$93.34 million
02/28/2024$0.96$0.87
-9.21%		$0.96$0.85259,139 shs$82.02 million
02/27/2024$0.90$0.96
+6.47%		$0.96$0.90126,788 shs$90.34 million
02/26/2024$0.94$0.90
-4.24%		$0.95$0.89104,570 shs$84.85 million
02/23/2024$0.91$0.94
+3.30%		$0.95$0.91159,259 shs$88.61 million
02/22/2024$0.93$0.91
-2.15%		$0.93$0.8986,660 shs$85.78 million
02/21/2024$0.93$0.93
+0.22%		$0.94$0.9128,066 shs$87.67 million
02/20/2024$0.95$0.93
-1.80%		$0.95$0.8852,076 shs$87.48 million
02/19/2024$0.95$0.95$0.95$0.90121,500 shs$89.09 million
02/16/2024$0.94$0.95
+0.53%		$0.95$0.90121,511 shs$89.09 million
02/15/2024$0.90$0.94
+4.44%		$0.94$0.8825,717 shs$88.61 million
02/14/2024$0.88$0.90
+2.27%		$0.91$0.8974,200 shs$84.84 million
02/13/2024$0.90$0.88
-2.22%		$0.90$0.86148,758 shs$82.96 million
02/12/2024$0.93$0.90
-3.23%		$0.94$0.89142,630 shs$84.84 million
02/09/2024$0.92$0.93
+1.09%		$0.97$0.87138,694 shs$87.67 million
02/08/2024$0.84$0.92
+9.52%		$0.94$0.8375,070 shs$86.73 million
02/07/2024$0.82$0.84
+2.44%		$0.84$0.8290,488 shs$79.18 million
02/06/2024$0.79$0.82
+4.39%		$0.83$0.78113,502 shs$77.30 million
02/05/2024$0.74$0.79
+6.15%		$0.79$0.7363,573 shs$74.05 million
02/02/2024$0.72$0.74
+2.78%		$0.75$0.71116,603 shs$69.76 million
02/01/2024$0.73$0.72
-0.69%		$0.76$0.71101,393 shs$67.87 million
01/31/2024$0.75$0.73
-2.68%		$0.77$0.7363,261 shs$68.35 million
01/30/2024$0.74$0.75
+1.09%		$0.75$0.73118,389 shs$70.23 million
01/29/2024$0.75$0.74
-1.73%		$0.75$0.70204,458 shs$69.48 million

Related Companies:
This page (OTCMKTS:MEEC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press