METQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.49	14.72	13.49	14.49	14.49	7.49%	334,135
Oct 15, 2026	13.85	14.17	13.25	13.48	13.48	0.60%	40,323
Oct 14, 2026	12.70	13.56	12.70	13.40	13.40	5.68%	357,992
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%	704,413
Oct 9, 2026	14.02	14.35	13.94	14.30	14.30	0.78%	146,862
Oct 8, 2026	14.04	14.52	14.04	14.19	14.19	0.07%	262,121
Oct 7, 2026	13.49	14.20	13.49	14.18	14.18	4.78%	14,686
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
Aug 27, 2026	24.32	24.86	23.28	24.62	24.62	2.47%	19,040
Aug 26, 2026	23.06	25.26	22.51	24.03	24.03	-2.79%	94,579
Aug 25, 2026	25.06	25.43	24.72	24.72	24.72	-3.81%	14,401
Aug 24, 2026	26.66	26.84	25.54	25.70	25.70	-3.38%	16,641
Aug 21, 2026	26.96	26.96	26.27	26.60	26.60	-1.34%	4,555
Aug 20, 2026	27.04	27.32	26.81	26.96	26.96	-0.01%	12,249
Aug 19, 2026	27.56	27.75	26.34	26.96	26.96	-0.88%	10,217