METQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.34	19.34	18.17	19.07	19.07	-1.88%	35,322
Nov 5, 2026	17.97	20.58	17.79	19.44	19.44	7.73%	85,451
Nov 4, 2026	17.41	18.29	17.34	18.04	18.04	-2.64%	84,258
Nov 3, 2026	19.00	19.14	18.36	18.53	18.53	-4.88%	47,362
Nov 2, 2026	18.98	19.49	18.64	19.48	19.48	2.74%	50,708
Oct 30, 2026	18.91	19.26	18.36	18.96	18.96	2.88%	237,919
Oct 29, 2026	18.59	18.83	17.78	18.43	18.43	-3.71%	289,979
Oct 28, 2026	18.60	19.35	18.46	19.14	19.14	2.57%	311,259
Oct 27, 2026	18.31	18.73	18.22	18.66	18.66	3.09%	713,741
Oct 26, 2026	17.75	18.20	17.16	18.10	18.10	3.90%	569,958
Oct 23, 2026	17.62	17.90	17.14	17.42	17.42	1.75%	204,070
Oct 22, 2026	15.88	17.45	15.75	17.12	17.12	14.59%	1,321,179
Oct 21, 2026	15.00	15.21	14.32	14.94	14.94	-1.26%	1,666,311
Oct 20, 2026	15.08	15.66	15.03	15.13	15.13	3.00%	569,808
Oct 19, 2026	14.56	15.12	14.52	14.69	14.69	1.38%	403,929
Oct 16, 2026	13.49	14.72	13.49	14.49	14.49	7.49%	336,969
Oct 15, 2026	13.82	14.22	13.25	13.48	13.48	0.60%	242,694
Oct 14, 2026	12.70	13.56	12.70	13.40	13.40	5.68%	360,915
Oct 13, 2026	13.65	13.65	12.33	12.68	12.68	-4.66%	797,198
Oct 12, 2026	13.91	13.91	12.98	13.30	13.30	-6.99%	708,458
Oct 9, 2026	14.02	14.35	13.94	14.30	14.30	0.78%	147,212
Oct 8, 2026	14.04	14.52	14.04	14.19	14.19	0.07%	270,089
Oct 7, 2026	13.62	14.20	13.60	14.18	14.18	4.78%	203,636
Oct 6, 2026	13.24	13.62	13.24	13.53	13.53	0.77%	145,994
Oct 5, 2026	13.90	13.90	13.23	13.43	13.43	-3.62%	210,863
Oct 2, 2026	13.70	14.00	13.49	13.94	13.94	-0.61%	150,952
Oct 1, 2026	13.82	14.16	13.66	14.02	14.02	0.07%	450,982
Sep 30, 2026	13.95	14.15	13.57	14.01	14.01	3.70%	590,576
Sep 29, 2026	14.12	14.43	13.47	13.51	13.51	-6.44%	530,229
Sep 28, 2026	13.31	14.53	13.28	14.44	14.44	9.31%	1,449,220
Sep 25, 2026	12.69	13.35	12.69	13.21	13.21	6.53%	1,057,466
Sep 24, 2026	13.64	13.65	12.30	12.40	12.40	-8.76%	2,002,220
Sep 23, 2026	13.52	13.67	12.86	13.59	13.59	-1.94%	1,298,166
Sep 22, 2026	14.10	14.10	13.13	13.86	13.86	0.95%	1,068,690
Sep 21, 2026	16.91	16.91	13.00	13.73	13.73	-22.67%	1,683,210
Sep 18, 2026	16.71	17.86	16.56	17.76	17.76	5.00%	167,097
Sep 17, 2026	16.95	17.68	16.88	16.91	16.91	-2.70%	94,177
Sep 16, 2026	17.09	17.43	16.80	17.38	17.38	-0.97%	188,953
Sep 15, 2026	18.20	18.27	17.07	17.55	17.55	-1.40%	278,651
Sep 14, 2026	18.27	18.63	17.62	17.80	17.80	-5.17%	239,955
Sep 11, 2026	18.46	18.88	17.87	18.77	18.77	-1.26%	246,371
Sep 10, 2026	18.51	19.12	18.05	19.01	19.01	2.65%	233,316
Sep 9, 2026	18.88	19.51	18.25	18.52	18.52	-12.06%	189,658
Sep 8, 2026	20.98	21.11	20.31	21.06	21.06	0.38%	11,936
Sep 4, 2026	21.71	21.79	20.97	20.98	20.98	-2.42%	19,364
Sep 3, 2026	21.17	21.52	20.77	21.50	21.50	-5.88%	122,431
Sep 2, 2026	24.03	24.03	22.28	22.84	22.84	-4.90%	26,535
Sep 1, 2026	25.80	25.80	23.60	24.02	24.02	-1.96%	16,429
Aug 31, 2026	24.12	24.68	24.12	24.50	24.50	1.96%	8,871
Aug 28, 2026	24.60	24.60	23.19	24.03	24.03	-2.41%	21,207