METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.90	33.10	32.10	32.20	32.20	-1.92%	2,140,459
Feb 9, 2026	31.41	33.39	31.08	32.83	32.83	4.89%	3,565,236
Feb 6, 2026	31.71	32.31	29.90	31.30	31.30	-2.73%	3,154,379
Feb 5, 2026	31.56	33.26	30.61	32.18	32.18	0.28%	4,077,211
Feb 4, 2026	34.00	34.03	31.95	32.09	32.09	-6.55%	3,703,587
Feb 3, 2026	36.04	36.72	33.83	34.34	34.34	-4.21%	4,694,277
Feb 2, 2026	36.69	37.38	35.56	35.85	35.85	-2.90%	2,740,691
Jan 30, 2026	38.15	38.58	36.59	36.92	36.92	-5.86%	3,586,943
Jan 29, 2026	39.16	39.74	36.74	39.22	39.22	21.24%	20,027,370
Jan 28, 2026	33.07	33.37	32.29	32.35	32.35	-1.76%	10,542,311
Jan 27, 2026	33.10	33.30	32.12	32.93	32.93	0.15%	3,540,744
Jan 26, 2026	32.20	33.15	31.83	32.88	32.88	4.12%	4,552,707
Jan 23, 2026	30.28	32.30	30.24	31.58	31.58	3.37%	4,617,217
Jan 22, 2026	28.91	30.60	28.70	30.55	30.55	11.13%	5,091,601
Jan 21, 2026	26.90	27.93	26.36	27.49	27.49	2.77%	2,377,891
Jan 20, 2026	27.03	27.34	26.32	26.75	26.75	-5.07%	2,440,361
Jan 16, 2026	28.50	28.97	28.16	28.18	28.18	-0.28%	1,753,503
Jan 15, 2026	28.01	28.54	27.66	28.26	28.26	1.69%	2,430,474
Jan 14, 2026	28.75	28.97	27.72	27.79	27.79	-4.93%	3,390,547
Jan 13, 2026	30.25	30.28	28.58	29.23	29.23	-3.47%	4,428,608
Jan 12, 2026	31.28	31.39	30.21	30.28	30.28	-3.26%	2,546,306
Jan 9, 2026	30.62	31.51	30.35	31.30	31.30	1.99%	2,146,264
Jan 8, 2026	30.69	30.78	29.72	30.69	30.69	-0.90%	2,154,796
Jan 7, 2026	31.68	31.97	30.60	30.97	30.97	-3.52%	2,638,526
Jan 6, 2026	32.03	32.59	31.27	32.10	32.10	0.50%	2,537,150
Jan 5, 2026	31.21	32.49	30.92	31.94	31.94	2.37%	3,271,332
Jan 2, 2026	32.36	32.51	30.51	31.20	31.20	-2.83%	3,071,341
Dec 31, 2025	32.60	32.60	32.06	32.11	32.11	-1.83%	1,071,143
Dec 30, 2025	32.04	33.34	31.96	32.71	32.71	2.12%	2,041,277
Dec 29, 2025	31.95	32.18	31.60	32.03	32.03	-1.45%	2,240,248
Dec 26, 2025	32.93	33.04	32.31	32.50	32.50	-1.43%	1,574,936
Dec 24, 2025	32.40	33.00	32.40	32.97	32.97	0.83%	967,644
Dec 23, 2025	32.16	32.80	32.05	32.70	32.70	0.40%	1,414,307
Dec 22, 2025	32.62	33.76	32.13	32.57	32.36	0.71%	3,695,193
Dec 19, 2025	33.08	33.44	32.28	32.34	32.13	-1.73%	2,881,084
Dec 18, 2025	32.19	33.49	32.14	32.91	32.70	4.54%	3,537,376
Dec 17, 2025	32.03	32.61	31.46	31.48	31.28	-2.36%	3,541,784
Dec 16, 2025	30.92	32.74	30.92	32.24	32.03	2.90%	2,033,328
Dec 15, 2025	31.15	31.82	30.46	31.33	31.13	1.20%	2,172,691
Dec 12, 2025	31.55	31.71	30.41	30.96	30.76	-2.67%	2,283,102
Dec 11, 2025	30.91	32.06	30.65	31.81	31.61	0.76%	2,517,897
Dec 10, 2025	31.51	32.00	30.93	31.57	31.37	-2.38%	3,359,110
Dec 9, 2025	33.07	33.10	32.00	32.34	32.02	-3.06%	3,048,838
Dec 8, 2025	33.62	34.34	33.23	33.36	33.03	-1.91%	2,655,538
Dec 5, 2025	32.98	34.16	32.93	34.01	33.68	3.44%	4,253,176
Dec 4, 2025	34.20	34.28	32.72	32.88	32.56	6.82%	12,102,064
Dec 3, 2025	31.26	31.68	30.71	30.78	30.48	-2.38%	2,651,686
Dec 2, 2025	31.05	31.58	30.66	31.53	31.22	1.91%	3,096,869
Dec 1, 2025	30.75	31.36	30.62	30.94	30.64	-2.15%	2,685,593
Nov 28, 2025	30.52	31.63	30.44	31.62	31.31	4.39%	2,707,952