METL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.72	27.72	26.93	27.10	27.10	-3.11%	17,750
May 18, 2026	29.00	29.00	27.85	27.97	27.97	-2.09%	27,310
May 15, 2026	29.30	29.30	28.40	28.56	28.56	-5.28%	15,517
May 14, 2026	31.05	31.05	29.77	30.16	30.16	-3.02%	44,502
May 13, 2026	31.35	31.35	30.63	31.10	31.10	-0.75%	21,913
May 12, 2026	30.83	31.37	30.09	31.33	31.33	0.22%	22,083
May 11, 2026	30.60	31.41	30.60	31.26	31.26	3.58%	21,566
May 8, 2026	30.32	30.37	30.04	30.18	30.18	1.08%	27,470
May 7, 2026	31.02	31.11	29.85	29.86	29.86	-1.06%	30,307
May 6, 2026	29.76	30.20	29.61	30.18	30.18	5.88%	15,344
May 5, 2026	28.45	28.74	28.44	28.50	28.50	0.75%	11,666
May 4, 2026	29.03	29.03	28.28	28.29	28.29	-1.92%	15,490
May 1, 2026	29.26	29.26	28.66	28.85	28.84	-0.59%	9,317
Apr 30, 2026	28.66	29.02	28.42	29.02	29.02	3.54%	12,193
Apr 29, 2026	28.35	28.35	27.96	28.03	28.03	-1.69%	11,973
Apr 28, 2026	29.25	29.25	28.29	28.51	28.51	-3.08%	29,403
Apr 27, 2026	29.23	29.43	28.85	29.41	29.41	1.32%	21,649
Apr 24, 2026	29.42	29.42	28.78	29.03	29.03	-0.36%	15,675
Apr 23, 2026	29.91	29.92	28.63	29.13	29.13	-4.45%	31,993
Apr 22, 2026	29.84	30.49	29.59	30.49	30.49	4.75%	11,670
Apr 21, 2026	30.34	30.34	29.11	29.11	29.11	-4.28%	19,759
Apr 20, 2026	29.73	30.44	29.60	30.41	30.41	-0.16%	26,828
Apr 17, 2026	30.89	31.10	30.31	30.46	30.46	0.86%	81,503
Apr 16, 2026	30.09	30.21	29.79	30.20	30.20	1.50%	21,279
Apr 15, 2026	29.78	30.07	29.50	29.75	29.75	-0.79%	39,022
Apr 14, 2026	29.93	29.99	29.35	29.99	29.99	1.67%	27,194
Apr 13, 2026	28.25	29.56	28.25	29.50	29.50	2.38%	64,894
Apr 10, 2026	28.98	29.12	28.68	28.81	28.81	1.08%	34,746
Apr 9, 2026	28.61	28.80	28.22	28.51	28.51	-0.08%	25,351
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