ASX · MEC · stock
Morphic Ethical Equities Fund Limited (MEC) stock price history
Every ASX trading session of Morphic Ethical Equities Fund Limited from May 3, 2017 to Nov 11, 2026: 2,326 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEC adjusted close, 2017 to 2026
- A$1.37
- All time high, 2026
- A$1.37
- 52 week high, A$1.06 low
- 2,326
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MEC key facts
- Morphic Ethical Equities Fund Limited (MEC) closed at A$1.11 on Nov 11, 2026 on ASX.
- MEC's all time high close is A$1.37, set on Jun 2, 2026; its all time low close is A$0.5193 on Mar 22, 2020.
- MEC's 52 week range is A$1.06 to A$1.37.
- MEC returned -3.3% over the year to Nov 11, 2026 and +4.4% over five years.
- Since May 3, 2017 MEC returned +46%, +4.1% a year compounded.
- MEC's deepest drawdown was -37.1% from Jul 11, 2017 to Mar 22, 2020.
- DataCedar holds 2,326 daily sessions of MEC history from May 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEC price chart, 2017 to 2026
MEC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -6.8% |
| 6 months | -10.2% |
| Year to date | -2.1% |
| 1 year | -3.3% |
| 3 years | +27.3% |
| 5 years | +4.4% |
| 10 years | n/a |
| Since May 3, 2017 | +46.4% |
| Compound annual growth, 9.5 years | +4.1% |
MEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.37 on Jun 2, 2026
- All time low close
- A$0.5193 on Mar 22, 2020
- 52 week high
- A$1.37 on Jun 2, 2026
- 52 week low
- A$1.06 on Dec 18, 2025
- Deepest drawdown
- -37.1% from Jul 11, 2017 to Mar 22, 2020, recovered Dec 6, 2020
- Best single session
- +11.6% on Mar 25, 2020
- Worst single session
- -9.5% on Mar 22, 2023
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +35%
- Worst calendar year
- 2022, -29%
MEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 3, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.13 | A$1.37 | A$1.07 | A$1.11 | -2.1% | 2.3M | 227 |
| 2025 | A$0.9925 | A$1.17 | A$0.9390 | A$1.13 | +14.2% | 7.3M | 253 |
| 2024 | A$0.9369 | A$1.05 | A$0.9091 | A$0.9925 | +5.9% | 13.8M | 254 |
| 2023 | A$0.7560 | A$0.9534 | A$0.7337 | A$0.9369 | +23.9% | 11M | 246 |
| 2022 | A$1.08 | A$1.09 | A$0.6888 | A$0.7560 | -28.6% | 3.5M | 248 |
| 2021 | A$0.7873 | A$1.11 | A$0.7835 | A$1.06 | +34.6% | 8M | 218 |
| 2020 | A$0.7270 | A$0.8443 | A$0.5193 | A$0.7873 | +8.3% | 8.8M | 252 |
| 2019 | A$0.6278 | A$0.7418 | A$0.6169 | A$0.7270 | +13.8% | 11.9M | 253 |
| 2018 | A$0.7759 | A$0.7901 | A$0.6133 | A$0.6387 | -17.7% | 12.5M | 212 |
| 2017 | A$0.7687 | A$0.8257 | A$0.7438 | A$0.7759 | n/a | 6.7M | 163 |
MEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.11 | -0.9% |
| October 2026 | A$1.12 | -5.1% |
| September 2026 | A$1.18 | -1.3% |
| August 2026 | A$1.20 | -1.4% |
| July 2026 | A$1.21 | -8.2% |
| June 2026 | A$1.32 | +3.1% |
| May 2026 | A$1.28 | +7.9% |
| April 2026 | A$1.19 | +9.0% |
| March 2026 | A$1.09 | -7.1% |
| February 2026 | A$1.17 | +3.7% |
| January 2026 | A$1.13 | -0.2% |
| December 2025 | A$1.13 | -0.9% |
About the MEC data
Daily bars. 2,326 sessions from May 3, 2017 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MEC share price history
