Free Trial

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

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free MEEC Stock Alerts
$0.78
+0.02 (+2.63%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Midwest Energy Emissions Stock Price Performance

5 Day
Performance
+1.30%
1 Month
Performance
-17.01%
3 Month
Performance
-15.22%
6 Month
Performance
+42.99%
Year-To-Date
Performance
-15.03%
1 Year
Performance
+81.40%
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 Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

MEEC Stock Chart for Wednesday, May, 8, 2024

MEEC Chart by TradingView

Midwest Energy Emissions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.76$0.78
+2.63%		$0.78$0.75353,764 shs$73.53 million
05/06/2024$0.77$0.76
-1.30%		$0.77$0.75130,157 shs$71.65 million
05/03/2024$0.75$0.77
+2.67%		$0.77$0.7538,888 shs$72.59 million
05/02/2024$0.77$0.75
-2.60%		$0.78$0.7549,852 shs$70.70 million
05/01/2024$0.76$0.77
+1.99%		$0.78$0.7644,880 shs$72.59 million
04/30/2024$0.78$0.76
-3.21%		$0.78$0.7572,278 shs$71.17 million
04/29/2024$0.77$0.78
+1.30%		$0.79$0.7577,807 shs$73.53 million
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
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
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
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

Related Companies:
This page (OTCMKTS:MEEC) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing