Mission NewEnergy Stock Price History, MNELF Historical Prices

Add to My Stocks
$0.04 $0.01 (33.33%) MNELF stock closing price Feb 16, 2018 (Closing)

The 10 year data of Mission NewEnergy stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mission NewEnergy price to earnings ratio data. The Mission NewEnergy stock price history chart shows that the stock price reached a high of $0.16 on Feb 19, 2015, and a low of $0.01 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.02 0.04 0.01 0.04 5,300 - -
2018-02-15 0.03 0.03 0.03 0.03 500 - -
2018-02-14 0.03 0.03 0.03 0.03 100 - -
2018-02-09 0.08 0.08 0.08 0.08 300 - -
2018-02-08 0.06 0.07 0.03 0.07 5,700 - -
2018-02-07 0.07 0.07 0.07 0.07 1,500 - -
2018-02-06 0.33 0.33 0.02 0.07 2,100 - -
2018-02-05 0.04 0.04 0.04 0.04 500 - -
2018-02-02 0.03 0.04 0.02 0.04 30,500 - -
2018-01-31 0.02 0.04 0.02 0.04 35,000 - -
2018-01-29 0.04 0.04 0.04 0.04 21,000 - -
2018-01-25 0.04 0.04 0.04 0.04 25,100 - -
2018-01-24 0.04 0.04 0.04 0.04 29,104 - -
2018-01-23 0.07 0.08 0.07 0.08 1,100 - -
2018-01-19 0.08 0.08 0.03 0.08 3,400 - -
2018-01-18 0.06 0.09 0.06 0.09 34,128 - -
2018-01-17 0.07 0.07 0.07 0.07 300 - -
2018-01-16 0.02 0.07 0.02 0.07 5,450 - -
2018-01-10 0.07 0.08 0.07 0.08 700 - -
2018-01-09 0.07 0.07 0.07 0.07 200 - -
2018-01-08 0.07 0.07 0.07 0.07 100 - -
2018-01-04 0.03 0.1 0.03 0.08 21,100 - -
2018-01-03 0.06 0.06 0.06 0.06 2,000 - -
2018-01-02 0.09 0.09 0.09 0.09 100 - -
2017-12-29 0.11 0.11 0.01 0.09 13,000 - -
2017-12-28 0.08 0.12 0.08 0.09 8,700 - -
2017-12-27 0.08 0.08 0.08 0.08 4,000 - -
2017-12-26 0.02 0.06 0.02 0.06 1,500 - -
2017-12-21 0.06 0.06 0.06 0.06 2,000 - -
2017-12-20 0.01 0.06 0.01 0.06 21,313 - -
2017-12-19 0.01 0.05 0.01 0.05 34,600 - -
2017-12-18 0.02 0.02 0.02 0.02 160 - -
2017-12-15 0.02 0.02 0.02 0.02 116 - -
2017-12-14 0.01 0.02 0.01 0.01 70,495 - -
2017-12-13 0.02 0.03 0.02 0.03 68,013 - -
2017-12-12 0.01 0.01 0.01 0.01 11,800 - -
2017-12-11 0.01 0.01 0.01 0.01 3,000 - -
2017-12-04 0 0 0 0.02 0 - -
2017-12-01 0.01 0.02 0.01 0.02 35,000 - -
2017-11-30 0 0 0 0.01 0 - -
2017-11-29 0.01 0.01 0.01 0.01 4,628 - -
2017-11-28 0.01 0.01 0.01 0.01 20,000 - -
2017-11-27 0.02 0.02 0.02 0.02 35,513 - -
2017-11-24 0 0 0 0.01 0 - -
2017-11-23 0 0 0 0.01 0 - -
2017-11-22 0 0 0 0.01 0 - -
2017-11-21 0.01 0.01 0.01 0.01 30,000 - -
2017-11-20 0 0 0 0.01 0 - -
2017-11-17 0 0 0 0.01 0 - -
2017-11-16 0 0 0 0.01 0 - -
2017-11-15 0 0 0 0.01 0 - -
2017-11-14 0.01 0.01 0.01 0.01 1,400 - -
2017-11-13 0 0 0 0.01 0 - -
2017-11-10 0 0 0 0.01 0 - -
2017-11-09 0 0 0 0.01 0 - -
2017-11-08 0 0 0 0.01 9 - -
2017-11-07 0 0 0 0.01 0 - -
2017-11-06 0 0 0 0.01 0 - -
2017-11-03 0 0 0 0.01 0 - -
2017-11-02 0 0 0 0.01 0 - -
2017-11-01 0 0 0 0.01 0 - -
2017-10-31 0 0 0 0.01 0 - -
2017-10-30 0 0 0 0.01 0 - -
2017-10-27 0 0 0 0.01 0 - -
2017-10-26 0 0 0 0.01 0 - -
2017-10-25 0 0 0 0.01 0 - -
2017-10-24 0 0 0 0.01 0 - -
2017-10-23 0 0 0 0.01 0 - -
2017-10-20 0 0 0 0.01 0 - -
2017-10-19 0.01 0.01 0.01 0.01 10,000 - -
2017-10-18 0 0 0 0.01 0 - -
2017-10-17 0 0 0 0.01 0 - -
2017-10-16 0 0 0 0.01 0 - -
2017-10-13 0 0 0 0.01 0 - -
2017-10-12 0 0 0 0.01 0 - -
2017-10-11 0 0 0 0.01 0 - -
2017-10-10 0 0 0 0.01 0 - -
2017-10-09 0 0 0 0.01 0 - -
2017-10-06 0 0 0 0.01 0 - -
2017-10-05 0 0 0 0.01 3 - -
2017-10-04 0 0 0 0.01 0 - -
2017-10-03 0 0 0 0.01 0 - -
2017-10-02 0.01 0.01 0.01 0.01 75,000 - -
2017-09-29 0 0 0 0.01 0 - -
2017-09-28 0 0 0 0.01 90 - -
2017-09-27 0 0 0 0.01 0 - -
2017-09-26 0 0 0 0.01 0 - -
2017-09-25 0 0 0 0.01 0 - -
2017-09-22 0 0 0 0.01 0 - -
Get more Data

Mission NewEnergy Stock History Chart

View MNELF PE ratio, PS ratio stocks charts and compare with peers.
MNELF Chart
Note: Compare Mission NewEnergy stock price history with the index and industry peers.

Mission NewEnergy Stock Price History: Past 5 years

Max Stock Price0.16Feb 19,2015
Min Stock Price0.01Jun 20,2013
Avg Stock Price0.03

MNELF Industry Peers

Company Price Change (%)
Synthesis Energy Systems (SES)2.590.05 (1.97%)
Green Planet (GNPG)0.010 (0%)
Amiworld (AMWO)0.010 (0%)
Futurefuel (FF)12.840.06 (0.47%)
Rex American Resources (REX)81.831.02 (1.26%)
Futurefuel (FF)12.840.06 (0.47%)
Pacific Ethanol (PEIX)4.250.1 (2.41%)

Mission NewEnergy share price history helps an investor analyze a company's history and do Mission NewEnergy stock analysis . The price movement is easily depicted in the Mission NewEnergy stock price history chart. An abnormally high daily 5,300 typically implies breaking news or earnings release. MNELF stock saw a high of $0.04, and a low of $0.01 on last trading day. The average P/S ratio was - as can be seen from Mission NewEnergy stock history.