METL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	28.69	29.03	28.24	28.53	28.53	5.42%	70,978
Apr 7, 2026	27.14	27.14	26.71	27.06	27.06	-0.49%	19,158
Apr 6, 2026	27.70	27.70	27.02	27.20	27.20	-0.58%	57,340
Apr 2, 2026	26.24	27.50	26.24	27.36	27.36	-0.55%	23,538
Apr 1, 2026	27.54	27.90	27.35	27.51	27.51	2.29%	69,002
Mar 31, 2026	26.09	26.89	26.06	26.89	26.89	6.47%	88,510
Mar 30, 2026	26.00	26.17	25.21	25.26	25.26	-1.75%	24,916
Mar 27, 2026	25.10	26.06	25.10	25.71	25.71	1.69%	31,872
Mar 26, 2026	25.84	26.19	25.19	25.28	25.28	-4.78%	52,323
Mar 25, 2026	26.73	26.89	26.47	26.55	26.55	3.09%	11,985
Mar 24, 2026	25.17	25.86	24.86	25.75	25.75	1.57%	16,296
Mar 23, 2026	24.65	25.80	24.63	25.36	25.36	4.77%	135,155
Mar 20, 2026	25.25	25.37	24.03	24.20	24.20	-4.16%	52,759
Mar 19, 2026	25.19	25.39	24.16	25.25	25.25	-3.89%	87,076
Mar 18, 2026	27.01	27.10	26.25	26.27	26.27	-4.23%	64,668
Mar 17, 2026	27.44	27.88	27.28	27.43	27.43	-0.05%	23,782
Mar 16, 2026	27.39	27.86	26.97	27.45	27.45	0.88%	27,435
Mar 13, 2026	28.29	28.55	27.12	27.21	27.21	-4.29%	76,717
Mar 12, 2026	29.04	29.24	28.27	28.43	28.43	-1.97%	110,847
Mar 11, 2026	29.47	29.55	28.80	29.00	29.00	-1.76%	33,224
Mar 10, 2026	29.29	30.01	29.20	29.52	29.52	3.18%	49,132
Mar 9, 2026	27.30	28.69	26.95	28.61	28.61	1.23%	155,425
Mar 6, 2026	28.30	28.74	27.90	28.26	28.26	-2.41%	43,762
Mar 5, 2026	30.08	30.08	28.48	28.96	28.96	-5.20%	53,304
Mar 4, 2026	30.22	30.57	29.88	30.55	30.55	2.38%	105,505
Mar 3, 2026	30.65	30.65	28.92	29.84	29.84	-7.53%	119,486
Mar 2, 2026	32.03	32.40	31.41	32.27	32.27	0.02%	43,971
Feb 27, 2026	32.49	32.49	31.70	32.26	32.26	1.07%	45,468
Feb 26, 2026	31.90	31.94	30.88	31.92	31.92	0.23%	100,023
Feb 25, 2026	32.40	32.41	31.77	31.85	31.85	1.50%	121,136
Feb 24, 2026	30.58	31.48	30.54	31.38	31.38	2.59%	37,710
Feb 23, 2026	30.38	30.76	30.20	30.59	30.59	0.60%	39,799
Feb 20, 2026	29.90	30.43	29.80	30.41	30.41	1.62%	36,132
Feb 19, 2026	29.45	29.96	29.31	29.92	29.92	0.45%	57,400
Feb 18, 2026	29.30	30.05	29.30	29.79	29.79	2.32%	21,227
Feb 17, 2026	28.65	29.14	28.01	29.11	29.11	-2.12%	73,945
Feb 13, 2026	29.21	29.92	29.00	29.74	29.74	1.64%	77,785
Feb 12, 2026	30.99	30.99	29.20	29.26	29.26	-5.16%	70,568
Feb 11, 2026	30.86	31.00	29.89	30.85	30.85	2.02%	122,372
Feb 10, 2026	29.94	30.38	29.94	30.24	30.24	-0.69%	39,652
Feb 9, 2026	30.42	30.45	29.49	30.45	30.45	3.78%	155,060
Feb 6, 2026	28.36	29.35	28.36	29.34	29.34	4.23%	75,395
Feb 5, 2026	28.98	29.55	27.93	28.15	28.15	-6.63%	119,101
Feb 4, 2026	31.67	31.67	29.25	30.15	30.15	-3.37%	103,593
Feb 3, 2026	30.86	31.25	30.41	31.20	31.20	5.23%	128,604
Feb 2, 2026	29.60	29.85	29.25	29.65	29.65	-0.37%	86,353
Jan 30, 2026	30.85	31.28	29.25	29.76	29.76	-8.32%	225,662
Jan 29, 2026	34.22	34.22	31.31	32.46	32.46	-2.61%	423,331
Jan 28, 2026	33.50	33.50	32.47	33.33	33.33	1.74%	198,240
Jan 27, 2026	32.10	32.76	31.58	32.76	32.76	2.34%	133,904