Free Trial

SEP Acquisition (MEAC) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free MEAC Stock Alerts
$10.90
+0.60 (+5.83%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsSocial Media

SEP Acquisition Stock Price Performance

5 Day
Performance
-9.17%
1 Month
Performance
+13.31%
3 Month
Performance
+3.81%
6 Month
Performance
N/A
Year-To-Date
Performance
+3.12%
1 Year
Performance
+9.55%
Receive MEAC Stock News and Ratings via Email

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

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

MEAC Stock Chart for Tuesday, May, 14, 2024

MEAC Chart by TradingView

SEP Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$10.30$10.90
+5.83%		$11.88$10.0041,677 shs$245.82 million
05/10/2024$12.00$10.88
-9.33%		$13.47$10.5056,424 shs$245.37 million
05/09/2024$11.22$12.00
+6.95%		$12.72$11.5017,409 shs$270.62 million
05/08/2024$10.20$11.22
+10.00%		$11.50$10.314,445 shs$253.03 million
05/07/2024$9.97$10.20
+2.31%		$10.20$9.314,378 shs$230.03 million
05/06/2024$10.10$9.97
-1.29%		$9.97$9.97100 shs$224.84 million
05/03/2024$10.00$10.00$12.88$9.2221,284 shs$225.52 million
05/02/2024$10.45$10.00
-4.31%		$12.88$9.2221,284 shs$225.52 million
05/01/2024$12.16$10.45
-14.06%		$11.40$10.452,142 shs$235.67 million
04/30/2024$9.97$12.16
+21.97%		$13.00$10.3117,164 shs$274.23 million
04/29/2024$10.00$9.97
-0.30%		$9.97$9.97100 shs$224.84 million
04/26/2024$10.16$10.00
-1.57%		$10.00$10.00341 shs$225.52 million
04/25/2024$10.16$10.16$10.16$10.16291 shs$229.13 million
04/24/2024$10.16$10.16$10.16$10.168 shs$229.13 million
04/23/2024$9.97$10.16
+1.91%		$10.16$10.16221 shs$229.13 million
04/22/2024$8.38$9.97
+18.97%		$9.97$9.97100 shs$224.84 million
04/19/2024$8.38$8.38$8.38$8.38113 shs$188.99 million
04/18/2024$9.92$8.38
-15.52%		$8.38$8.38124 shs$188.99 million
04/17/2024$9.62$9.92
+3.12%		$10.01$9.05676 shs$223.72 million
04/16/2024$9.97$9.62
-3.51%		$9.62$9.624 shs$216.95 million
04/15/2024$9.62$9.97
+3.64%		$9.97$9.97100 shs$224.84 million
04/12/2024$10.72$10.72$10.72$10.72288 shs$241.76 million
04/11/2024$11.58$10.72
-7.43%		$10.72$10.56788 shs$241.76 million
04/10/2024$11.79$11.58
-1.78%		$11.58$10.53594 shs$261.15 million
04/09/2024$11.79$11.79$17.00$11.7515,910 shs$265.89 million
04/08/2024$12.45$11.79
-5.30%		$17.00$11.7515,910 shs$265.89 million
04/05/2024$12.45$12.45$12.45$12.45181 shs$280.77 million
04/04/2024$12.45$12.45$12.45$12.45214 shs$280.77 million
04/03/2024$12.45$12.45$12.45$12.4558 shs$280.77 million
04/02/2024$9.97$12.45
+24.87%		$12.45$12.4558 shs$280.77 million
04/01/2024$12.17$9.97
-18.08%		$9.97$9.97100 shs$224.84 million
03/29/2024$12.17$12.17$12.17$12.174 shs$274.46 million
03/28/2024$12.17$12.17$12.17$12.174 shs$274.46 million
03/27/2024$12.17$12.17$12.17$12.177 shs$274.46 million
03/26/2024$12.17$12.17$12.17$12.177 shs$274.46 million
03/25/2024$12.17$12.17$12.17$12.1721 shs$274.46 million
03/22/2024$12.17$12.17$12.17$12.1790 shs$274.46 million
03/21/2024$12.17$12.17$12.17$12.1790 shs$274.46 million
03/20/2024$12.17$12.17$12.17$12.1712 shs$274.46 million
03/19/2024$12.17$12.17$12.69$12.17241 shs$274.46 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/18/2024$12.27$12.17
-0.81%		$12.69$12.17241 shs$274.46 million
03/15/2024$11.96$12.27
+2.59%		$12.27$12.27116 shs$276.71 million
03/14/2024$11.96$11.96$11.96$11.963 shs$269.72 million
03/13/2024$11.96$11.96$11.96$11.961 shs$269.72 million
03/11/2024$11.96$9.97
-16.64%		$9.97$9.97100 shs$224.84 million
03/08/2024$10.90$11.96
+9.72%		$11.96$11.9620 shs$269.72 million
03/07/2024$10.45$10.90
+4.31%		$10.90$10.871,061 shs$245.82 million
03/06/2024$10.80$10.45
-3.24%		$10.45$10.45404 shs$235.67 million
03/05/2024$10.80$10.80$10.80$10.50400 shs$243.56 million
03/04/2024$10.90$10.80
-0.87%		$10.80$10.50399 shs$243.56 million
03/01/2024$12.00$12.00$12.00$12.001,173 shs$270.62 million
02/29/2024$12.00$12.00$12.00$11.001,938 shs$270.62 million
02/28/2024$10.00$12.00
+20.00%		$12.00$11.001,938 shs$270.62 million
02/27/2024$9.97$10.00
+0.30%		$10.00$10.0062 shs$225.52 million
02/26/2024$10.00$9.97
-0.30%		$9.97$9.97100 shs$224.84 million
02/23/2024$12.32$12.32$12.86$9.6012,861 shs$277.84 million
02/22/2024$9.40$12.32
+31.06%		$12.86$9.6012,861 shs$277.84 million
02/21/2024$9.31$9.40
+0.97%		$9.61$8.362,080 shs$211.99 million
02/20/2024$9.97$9.31
-6.62%		$9.31$9.31169 shs$209.96 million
02/19/2024$9.31$9.97
+7.09%		$9.97$9.97100 shs$224.84 million
02/15/2024$10.50$10.50$10.50$10.50110 shs$236.80 million
02/14/2024$10.50$10.50$10.50$10.50110 shs$236.80 million
02/13/2024$9.97$10.50
+5.32%		$10.50$10.5010 shs$236.80 million

Related Companies:
This page (NASDAQ:MEAC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
What’s Really Next for America…
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press