METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.90	46.90	44.08	44.19	44.19	-3.43%	395,209
Feb 20, 2025	46.10	47.16	45.59	45.76	45.76	-2.49%	316,804
Feb 19, 2025	46.98	47.40	45.83	46.93	46.93	-3.59%	593,817
Feb 18, 2025	51.54	51.54	47.30	48.68	48.68	-5.55%	806,845
Feb 14, 2025	50.18	52.12	50.03	51.54	51.54	2.20%	506,587
Feb 13, 2025	49.56	50.50	49.03	50.43	50.43	0.78%	451,902
Feb 12, 2025	48.64	50.29	48.39	50.04	50.04	1.48%	324,342
Feb 11, 2025	48.33	49.80	47.96	49.31	49.31	0.69%	401,771
Feb 10, 2025	49.26	49.46	48.16	48.97	48.97	0.74%	414,059
Feb 7, 2025	48.85	50.05	48.29	48.61	48.61	0.77%	603,732
Feb 6, 2025	47.44	49.21	47.14	48.24	48.24	1.99%	529,041
Feb 5, 2025	47.19	49.10	46.59	47.30	47.30	0.06%	624,357
Feb 4, 2025	47.02	47.73	45.58	47.27	47.27	1.96%	384,919
Feb 3, 2025	43.39	47.25	43.39	46.36	46.36	2.43%	805,007
Jan 31, 2025	45.73	47.44	44.90	45.26	45.26	0.38%	791,192
Jan 30, 2025	46.37	48.12	43.69	45.09	45.09	2.50%	1,548,038
Jan 29, 2025	43.59	44.29	42.34	43.99	43.99	1.27%	1,320,759
Jan 28, 2025	42.44	44.46	41.63	43.44	43.44	4.32%	1,124,983
Jan 27, 2025	37.41	42.12	37.41	41.64	41.64	3.76%	1,871,834
Jan 24, 2025	38.84	40.68	38.60	40.13	40.13	3.33%	847,558
Jan 23, 2025	37.77	38.84	37.01	38.84	38.84	4.17%	399,928
Jan 22, 2025	37.32	38.48	36.88	37.28	37.28	2.31%	607,227
Jan 21, 2025	36.59	37.01	35.70	36.44	36.44	1.14%	307,642
Jan 17, 2025	37.28	37.32	35.00	36.03	36.03	0.28%	367,032
Jan 16, 2025	35.97	36.47	35.73	35.93	35.93	-1.86%	209,371
Jan 15, 2025	35.90	37.20	35.46	36.61	36.61	7.58%	593,318
Jan 14, 2025	35.30	35.30	33.38	34.03	34.03	-4.52%	417,444
Jan 13, 2025	35.51	35.77	34.54	35.64	35.64	-2.60%	420,381
Jan 10, 2025	35.79	38.25	34.42	36.59	36.59	1.53%	815,601
Jan 8, 2025	36.40	36.68	35.14	36.04	36.04	-2.28%	284,574
Jan 7, 2025	38.60	38.63	35.78	36.88	36.88	-3.98%	452,265
Jan 6, 2025	36.22	38.49	35.59	38.41	38.41	8.50%	447,463
Jan 3, 2025	35.48	35.92	34.50	35.40	35.40	1.61%	320,525
Jan 2, 2025	33.74	35.45	33.58	34.84	34.84	4.69%	412,634
Dec 31, 2024	34.05	34.25	33.12	33.28	33.28	-1.94%	336,024
Dec 30, 2024	33.63	34.59	33.30	33.94	33.94	-2.97%	166,311
Dec 27, 2024	34.95	35.14	33.80	34.98	34.98	-1.30%	241,631
Dec 26, 2024	35.72	35.75	34.91	35.44	35.44	-1.53%	168,060
Dec 24, 2024	35.42	35.99	34.98	35.99	35.99	2.59%	283,459
Dec 23, 2024	33.94	35.19	33.55	35.08	35.08	4.59%	237,551
Dec 20, 2024	34.08	35.71	33.51	33.54	33.30	-3.76%	275,430
Dec 19, 2024	36.58	36.70	34.85	34.85	34.60	-0.34%	355,661
Dec 18, 2024	37.93	38.77	34.97	34.97	34.72	-7.56%	591,688
Dec 17, 2024	38.65	39.36	37.51	37.83	37.56	-1.64%	309,965
Dec 16, 2024	39.03	39.27	37.81	38.46	38.18	1.42%	364,581
Dec 13, 2024	38.70	39.23	37.47	37.92	37.64	-3.44%	227,825
Dec 12, 2024	39.43	39.95	38.92	39.27	38.98	-0.58%	150,275
Dec 11, 2024	38.45	40.18	38.32	39.50	39.21	4.33%	266,761
Dec 10, 2024	37.68	38.62	37.14	37.86	37.58	1.80%	290,665
Dec 9, 2024	38.41	38.76	36.33	37.19	36.92	-3.20%	260,235
Dec 6, 2024	36.82	39.14	36.64	38.42	38.14	4.80%	312,723
Dec 5, 2024	37.82	37.97	36.48	36.66	36.39	-1.66%	285,441
Dec 4, 2024	37.05	37.76	36.25	37.28	37.01	-0.08%	470,042
Dec 3, 2024	35.08	37.36	34.78	37.31	37.04	7.09%	492,777
Dec 2, 2024	33.12	35.04	33.02	34.84	34.59	6.25%	336,854
Nov 29, 2024	32.13	33.20	32.04	32.79	32.55	1.80%	100,151
Nov 27, 2024	32.88	32.88	31.65	32.21	31.98	-1.47%	104,676
Nov 26, 2024	31.80	33.16	31.80	32.69	32.45	2.77%	232,773
Nov 25, 2024	31.50	32.55	30.87	31.81	31.58	2.15%	248,087
Nov 22, 2024	31.68	31.68	30.67	31.14	30.91	-1.55%	146,106
Nov 21, 2024	32.25	32.33	30.04	31.63	31.40	-0.85%	275,771
Nov 20, 2024	31.53	31.96	30.64	31.90	31.67	1.53%	133,508
Nov 19, 2024	30.36	31.44	30.29	31.42	31.19	2.48%	139,839
Nov 18, 2024	30.98	31.29	30.23	30.66	30.44	0.03%	188,903
Nov 15, 2024	32.65	32.67	30.45	30.65	30.43	-8.07%	344,857
Nov 14, 2024	33.36	33.70	32.90	33.34	33.10	-1.10%	204,896
Nov 13, 2024	33.96	34.33	33.19	33.71	33.47	-1.66%	200,879
Nov 12, 2024	34.77	35.99	33.77	34.28	34.03	0.47%	714,789
Nov 11, 2024	34.41	34.49	33.34	34.12	33.87	-2.01%	285,951
Nov 8, 2024	35.02	35.25	34.27	34.82	34.57	-0.88%	272,660
Nov 7, 2024	33.44	35.48	33.34	35.13	34.87	6.81%	559,150
Nov 6, 2024	31.94	32.97	30.92	32.89	32.65	-	476,228
Nov 5, 2024	32.32	33.00	32.32	32.89	32.65	4.05%	182,570
Nov 4, 2024	32.06	32.52	31.33	31.61	31.38	-2.35%	178,581
Nov 1, 2024	32.50	33.10	31.90	32.37	32.13	-0.12%	309,206
Oct 31, 2024	34.60	35.11	31.93	32.41	32.17	-8.60%	964,734
Oct 30, 2024	36.51	36.51	35.12	35.46	35.20	-0.34%	1,543,730
Oct 29, 2024	34.03	35.59	33.50	35.58	35.32	5.14%	331,128
Oct 28, 2024	34.23	34.45	33.37	33.84	33.59	1.74%	312,425
Oct 25, 2024	33.35	34.16	33.11	33.26	33.02	1.87%	212,198
Oct 24, 2024	32.65	32.70	31.93	32.65	32.41	1.33%	130,304
Oct 23, 2024	34.15	34.69	32.08	32.22	31.99	-6.23%	323,708
Oct 22, 2024	33.37	34.52	33.37	34.36	34.11	2.35%	164,652
Oct 21, 2024	33.64	33.76	32.88	33.57	33.33	-0.47%	144,908
Oct 18, 2024	34.32	34.50	33.58	33.73	33.49	-0.30%	206,593
Oct 17, 2024	34.60	34.70	33.64	33.83	33.58	0.06%	180,561
Oct 16, 2024	34.30	34.31	33.48	33.81	33.56	-3.18%	250,588
Oct 15, 2024	35.39	35.39	34.23	34.92	34.67	-1.88%	202,232
Oct 14, 2024	35.98	36.54	35.40	35.59	35.33	0.45%	116,579
Oct 11, 2024	34.70	35.52	34.60	35.43	35.17	2.16%	71,585
Oct 10, 2024	35.12	35.47	34.55	34.68	34.43	-2.36%	135,726
Oct 9, 2024	35.99	35.99	34.50	35.52	35.26	-0.81%	132,884
Oct 8, 2024	35.43	35.85	34.99	35.81	35.55	2.81%	300,465
Oct 7, 2024	36.47	37.06	34.73	34.83	34.58	-3.86%	354,990
Oct 4, 2024	34.92	36.30	34.51	36.23	35.97	4.62%	199,467
Oct 3, 2024	33.17	34.71	33.07	34.63	34.38	3.34%	90,003
Oct 2, 2024	33.80	33.86	33.13	33.51	33.27	-1.35%	339,656
Oct 1, 2024	34.18	34.74	33.21	33.97	33.72	1.31%	264,240
Sep 30, 2024	32.92	33.76	32.65	33.53	33.29	1.82%	137,889
Sep 27, 2024	33.18	33.28	32.59	32.93	32.69	-0.27%	91,094