Black Mesa Research Facility Historical Data

MESA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 0.0000993
-16.90%
$ 102,300 $ 17,879
Dec 16, 2025 $ 0.000113
-9.58%
$ 119,500 $ 17,939
Dec 15, 2025 $ 0.000144
+16.12%
$ 125,300 $ 13,326
Dec 14, 2025 $ 0.000128
-6.37%
$ 124,100 $ 17,325
Dec 13, 2025 $ 0.000141
+13.54%
$ 135,500 $ 16,919
Dec 12, 2025 $ 0.00012
-21.27%
$ 120,300 $ 18,601
Dec 11, 2025 $ 0.000153
-4.20%
$ 152,800 $ 16,324
Dec 10, 2025 $ 0.000152
+1.33%
$ 152,200 $ 18,389
Dec 9, 2025 $ 0.000177
+21.86%
$ 177,300 $ 19,256
Dec 8, 2025 $ 0.000147
-8.63%
$ 147,200 $ 16,793
Dec 7, 2025 $ 0.000166
-3.33%
$ 165,700 $ 17,212
Dec 6, 2025 $ 0.00018
+3.27%
$ 179,800 $ 18,044
Dec 5, 2025 $ 0.000201
+10.83%
$ 200,600 $ 17,657
Dec 4, 2025 $ 0.000188
-10.62%
$ 188,500 $ 16,974
Dec 3, 2025 $ 0.000212
-16.82%
$ 210,700 $ 17,874
Dec 2, 2025 $ 0.000253
+18.04%
$ 253,200 $ 15,758
Dec 1, 2025 $ 0.000213
-4.78%
$ 215,700 $ 25,236
Nov 30, 2025 $ 0.000239
+9.47%
$ 223,000 $ 17,950
Nov 29, 2025 $ 0.000223
-12.79%
$ 223,100 $ 17,319
Nov 28, 2025 $ 0.000254
+11.30%
$ 255,500 $ 17,403
Nov 27, 2025 $ 0.00026
-18.13%
$ 260,500 $ 17,660
Nov 26, 2025 $ 0.000252
+9.80%
$ 315,400 $ 18,845
Nov 25, 2025 $ 0.000239
-34.95%
$ 229,700 $ 19,625
Nov 24, 2025 $ 0.000365
-1.48%
$ 379,199 $ 19,951
Nov 23, 2025 $ 0.00038
+19.87%
$ 369,799 $ 21,483
Nov 22, 2025 $ 0.000329
+25.00%
$ 305,700 $ 18,623
Nov 21, 2025 $ 0.000271
+13.83%
$ 262,800 $ 22,426
Nov 20, 2025 $ 0.000218
-5.31%
$ 238,200 $ 18,823
Nov 19, 2025 $ 0.00023
-9.49%
$ 231,600 $ 17,882
Nov 18, 2025 $ 0.000191
-22.83%
$ 245,500 $ 19,148
Nov 17, 2025 $ 0.000248
+53.62%
$ 247,700 $ 27,390
Nov 16, 2025 $ 0.000151
-12.17%
$ 161,700 $ 18,410
Nov 15, 2025 $ 0.00017
+3.41%
$ 177,700 $ 16,717
Nov 14, 2025 $ 0.000135
-17.78%
$ 143,900 $ 17,088
Nov 13, 2025 $ 0.000171
-9.36%
$ 164,500 $ 17,833
Nov 12, 2025 $ 0.000182
+23.89%
$ 181,500 $ 19,612
Nov 11, 2025 $ 0.000169
+17.72%
$ 169,400 $ 17,095
Nov 10, 2025 $ 0.000162
+9.90%
$ 162,100 $ 20,966
Nov 9, 2025 $ 0.000159
+0.83%
$ 158,800 $ 17,976
Nov 8, 2025 $ 0.000159
-22.90%
$ 158,900 $ 15,543
Nov 7, 2025 $ 0.000207
+5.41%
$ 206,600 $ 17,831
Nov 6, 2025 $ 0.000196
-16.10%
$ 196,000 $ 17,652
Nov 5, 2025 $ 0.000235
+16.00%
$ 234,900 $ 18,488
Nov 4, 2025 $ 0.000214
-7.33%
$ 213,600 $ 19,409
Nov 3, 2025 $ 0.000214
-35.04%
$ 214,300 $ 17,190
Nov 2, 2025 $ 0.00033
+0.00%
$ 331,000 $ 18,477
Nov 1, 2025 $ 0.00033
-19.27%
$ 330,500 $ 18,593
Oct 31, 2025 $ 0.000326
+87.24%
$ 325,800 $ 17,492
Oct 30, 2025 $ 0.00017
-24.42%
$ 171,200 $ 21,666
Oct 29, 2025 $ 0.000225
+6.58%
$ 225,200 $ 20,832