METL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	29.74	30.06	29.72	30.06	30.06	1.12%	10,526
Aug 26, 2026	29.97	30.09	29.62	29.73	29.73	-0.93%	10,406
Aug 25, 2026	29.04	30.09	29.04	30.01	30.01	2.60%	35,802
Aug 24, 2026	29.37	29.57	29.09	29.25	29.25	0.01%	16,344
Aug 21, 2026	28.59	29.25	28.59	29.25	29.25	5.32%	49,452
Aug 20, 2026	27.57	27.82	27.54	27.77	27.77	-0.29%	8,978
Aug 19, 2026	27.76	28.17	27.76	27.85	27.85	2.22%	6,996
Aug 18, 2026	27.76	27.76	27.06	27.24	27.24	-2.63%	24,347
Aug 17, 2026	27.86	28.10	27.72	27.98	27.98	0.72%	27,714
Aug 14, 2026	27.43	28.10	27.43	27.78	27.78	1.02%	8,851
Aug 13, 2026	28.00	28.00	27.50	27.50	27.50	-2.34%	13,651
Aug 12, 2026	28.60	28.60	28.09	28.16	28.16	0.15%	8,351
Aug 11, 2026	28.16	28.24	27.95	28.12	28.12	-0.25%	8,622
Aug 10, 2026	27.55	28.25	27.55	28.19	28.19	1.98%	17,138
Aug 7, 2026	27.50	27.67	27.28	27.64	27.64	2.91%	23,499
Aug 6, 2026	26.55	27.00	26.55	26.86	26.86	0.84%	30,613
Aug 5, 2026	26.66	26.75	26.39	26.64	26.64	2.89%	22,204
Aug 4, 2026	24.99	26.00	24.99	25.89	25.89	4.96%	28,231
Aug 3, 2026	24.06	24.70	24.02	24.67	24.67	1.88%	8,175
Jul 31, 2026	24.40	24.42	23.96	24.21	24.21	-1.47%	7,505
Jul 30, 2026	24.55	24.66	24.28	24.57	24.57	3.32%	11,514
Jul 29, 2026	24.11	24.40	23.60	23.78	23.78	-2.10%	13,476
Jul 28, 2026	24.27	24.39	23.93	24.29	24.29	-1.45%	8,868
Jul 27, 2026	24.91	24.91	24.40	24.65	24.65	0.66%	8,617
Jul 24, 2026	24.85	24.85	24.42	24.49	24.49	-1.01%	12,645
Jul 23, 2026	24.50	25.00	24.50	24.73	24.73	-1.54%	5,244
Jul 22, 2026	24.60	25.37	24.60	25.12	25.12	1.36%	4,404
Jul 21, 2026	24.27	24.83	24.27	24.79	24.79	4.45%	23,538
Jul 20, 2026	23.95	23.95	23.68	23.73	23.73	-0.92%	8,000
Jul 17, 2026	23.60	24.06	23.30	23.95	23.95	-0.21%	13,077
Jul 16, 2026	24.51	24.51	23.94	24.00	24.00	-3.81%	23,728
Jul 15, 2026	25.17	25.45	24.59	24.95	24.95	-1.19%	9,005
Jul 14, 2026	25.27	25.39	25.11	25.25	25.25	3.23%	9,925
Jul 13, 2026	24.87	24.89	24.40	24.46	24.46	-2.92%	9,003
Jul 10, 2026	25.38	25.38	25.02	25.20	25.20	0.93%	4,592
Jul 9, 2026	24.72	25.13	24.72	24.96	24.96	2.10%	10,187
Jul 8, 2026	24.34	24.63	23.97	24.45	24.45	-1.05%	74,256
Jul 7, 2026	25.36	25.36	24.70	24.71	24.71	-3.96%	12,802
Jul 6, 2026	25.82	26.00	25.56	25.73	25.73	0.33%	11,354
Jul 2, 2026	26.08	26.48	25.40	25.65	25.65	0.93%	10,768
Jul 1, 2026	25.80	26.03	25.41	25.41	25.41	-1.21%	6,623
Jun 30, 2026	25.45	25.81	25.45	25.72	25.72	0.92%	5,527
Jun 29, 2026	25.87	25.87	25.23	25.49	25.49	-1.12%	22,483
Jun 26, 2026	25.54	26.12	25.54	25.77	25.77	-0.09%	17,972
Jun 25, 2026	25.91	26.14	25.75	25.80	25.80	0.60%	8,708
Jun 24, 2026	26.07	26.23	25.48	25.64	25.64	-3.75%	53,408
Jun 23, 2026	27.02	27.07	26.61	26.64	26.64	-4.31%	8,414
Jun 22, 2026	27.56	27.95	27.43	27.84	27.84	-0.70%	50,024
Jun 18, 2026	28.87	28.87	27.87	28.04	28.04	-1.33%	12,264
Jun 17, 2026	29.31	29.54	28.42	28.42	28.42	-2.01%	10,548