METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.65	32.70	31.93	32.65	32.65	1.33%	130,304
Oct 23, 2024	34.15	34.69	32.08	32.22	32.22	-6.23%	323,708
Oct 22, 2024	33.37	34.52	33.37	34.36	34.36	2.35%	164,652
Oct 21, 2024	33.64	33.76	32.88	33.57	33.57	-0.47%	144,908
Oct 18, 2024	34.32	34.50	33.58	33.73	33.73	-0.30%	206,593
Oct 17, 2024	34.60	34.70	33.64	33.83	33.83	0.06%	180,561
Oct 16, 2024	34.30	34.31	33.48	33.81	33.81	-3.18%	250,588
Oct 15, 2024	35.39	35.39	34.23	34.92	34.92	-1.88%	202,232
Oct 14, 2024	35.98	36.54	35.40	35.59	35.59	0.45%	116,579
Oct 11, 2024	34.70	35.52	34.60	35.43	35.43	2.16%	71,585
Oct 10, 2024	35.12	35.47	34.55	34.68	34.68	-2.36%	135,726
Oct 9, 2024	35.99	35.99	34.50	35.52	35.52	-0.81%	132,884
Oct 8, 2024	35.43	35.85	34.99	35.81	35.81	2.81%	300,465
Oct 7, 2024	36.47	37.06	34.73	34.83	34.83	-3.86%	354,990
Oct 4, 2024	34.92	36.30	34.51	36.23	36.23	4.62%	199,467
Oct 3, 2024	33.17	34.71	33.07	34.63	34.63	3.34%	90,003
Oct 2, 2024	33.80	33.86	33.13	33.51	33.51	-1.35%	339,656
Oct 1, 2024	34.18	34.74	33.21	33.97	33.97	1.31%	264,240
Sep 30, 2024	32.92	33.76	32.65	33.53	33.53	1.82%	137,889
Sep 27, 2024	33.18	33.28	32.59	32.93	32.93	-0.27%	91,094
Sep 26, 2024	33.92	34.06	32.39	33.02	33.02	-0.18%	219,025
Sep 25, 2024	32.58	34.00	32.58	33.08	33.08	1.88%	436,537
Sep 24, 2024	32.93	32.93	31.46	32.47	32.47	-1.04%	104,395
Sep 23, 2024	33.48	33.88	32.60	32.81	32.62	0.95%	158,518
Sep 20, 2024	32.42	32.82	31.88	32.50	32.31	0.87%	236,052
Sep 19, 2024	31.25	32.57	30.86	32.22	32.04	7.87%	443,483
Sep 18, 2024	29.81	30.57	29.50	29.87	29.70	0.54%	164,640
Sep 17, 2024	29.96	30.38	29.18	29.71	29.54	1.09%	178,121
Sep 16, 2024	28.40	29.47	27.72	29.39	29.22	3.41%	102,215
Sep 13, 2024	27.97	28.71	27.60	28.42	28.26	-0.49%	146,852
Sep 12, 2024	27.60	28.64	27.45	28.56	28.40	5.31%	201,502
Sep 11, 2024	26.65	27.16	25.42	27.12	26.96	2.81%	80,792
Sep 10, 2024	26.66	27.27	25.90	26.38	26.23	-0.08%	64,854
Sep 9, 2024	26.36	27.01	26.21	26.40	26.25	1.93%	100,628
Sep 6, 2024	28.20	28.47	25.74	25.90	25.75	-6.60%	154,370
Sep 5, 2024	27.31	28.16	27.31	27.73	27.57	1.61%	133,837
Sep 4, 2024	26.59	27.68	26.44	27.29	27.13	0.33%	90,680
Sep 3, 2024	28.10	28.63	26.95	27.20	27.04	-3.78%	85,159
Aug 30, 2024	28.32	28.44	27.59	28.27	28.11	1.14%	76,371
Aug 29, 2024	28.12	28.88	27.69	27.95	27.79	0.54%	171,786
Aug 28, 2024	27.83	28.20	27.39	27.80	27.64	-0.79%	83,527
Aug 27, 2024	27.98	28.55	27.65	28.02	27.86	-0.81%	302,392
Aug 26, 2024	28.63	28.89	27.60	28.25	28.09	-2.62%	149,855
Aug 23, 2024	30.11	30.37	28.73	29.01	28.84	-1.63%	223,147
Aug 22, 2024	30.07	30.84	29.17	29.49	29.32	-1.21%	290,520
Aug 21, 2024	29.02	30.28	28.99	29.85	29.68	3.22%	210,914
Aug 20, 2024	29.19	29.40	28.89	28.92	28.75	-0.99%	83,941
Aug 19, 2024	28.99	29.46	28.55	29.21	29.04	0.59%	175,480
Aug 16, 2024	29.51	29.68	28.73	29.04	28.87	-3.65%	206,740
Aug 15, 2024	29.52	30.42	29.03	30.14	29.97	3.97%	230,716
Aug 14, 2024	29.20	29.77	28.67	28.99	28.82	-0.72%	352,801
Aug 13, 2024	28.25	29.53	28.25	29.20	29.03	4.81%	297,998
Aug 12, 2024	27.99	28.05	27.18	27.86	27.70	-0.68%	178,450
Aug 9, 2024	27.00	28.11	26.83	28.05	27.89	3.13%	184,441
Aug 8, 2024	25.95	27.23	25.84	27.20	27.04	8.50%	176,134
Aug 7, 2024	26.61	27.30	24.93	25.07	24.93	-2.34%	362,804
Aug 6, 2024	24.21	26.50	24.12	25.67	25.52	7.50%	220,923
Aug 5, 2024	21.27	24.61	21.27	23.88	23.74	-4.82%	244,415
Aug 2, 2024	25.16	26.41	23.91	25.09	24.95	-3.94%	300,869
Aug 1, 2024	28.43	29.05	25.57	26.12	25.97	9.93%	949,795
Jul 31, 2024	23.48	23.96	23.10	23.76	23.62	4.72%	451,251
Jul 30, 2024	23.10	23.62	22.10	22.69	22.56	-1.26%	330,924
Jul 29, 2024	23.48	23.73	22.90	22.98	22.85	0.48%	198,358
Jul 26, 2024	22.83	23.30	22.40	22.87	22.74	4.76%	256,060
Jul 25, 2024	22.76	22.79	20.85	21.83	21.70	-3.36%	172,101
Jul 24, 2024	23.61	24.09	22.53	22.59	22.46	-11.10%	394,273
Jul 23, 2024	25.46	26.07	25.39	25.41	25.26	0.43%	167,477
Jul 22, 2024	25.26	25.76	24.95	25.30	25.15	4.20%	122,002
Jul 19, 2024	24.37	25.23	24.16	24.28	24.14	0.37%	197,681
Jul 18, 2024	24.10	24.51	23.08	24.19	24.05	5.96%	263,713
Jul 17, 2024	24.61	24.61	22.51	22.83	22.70	-11.34%	403,144
Jul 16, 2024	27.00	27.27	25.33	25.75	25.60	-2.46%	146,456
Jul 15, 2024	26.72	27.55	26.11	26.40	26.25	-1.01%	219,095
Jul 12, 2024	26.63	27.67	26.33	26.67	26.52	-5.75%	247,961
Jul 11, 2024	30.38	30.84	27.76	28.30	28.13	-8.01%	151,515
Jul 10, 2024	30.39	31.25	30.10	30.76	30.58	1.65%	112,519
Jul 9, 2024	30.73	31.10	30.07	30.26	30.09	0.30%	122,631
Jul 8, 2024	31.73	31.80	29.90	30.17	30.00	-4.13%	228,625
Jul 5, 2024	28.38	31.60	28.38	31.47	31.29	11.79%	188,187
Jul 3, 2024	27.76	28.33	27.76	28.15	27.99	0.04%	35,069
Jul 2, 2024	27.14	28.24	27.14	28.14	27.98	1.71%	80,827
Jul 1, 2024	27.71	27.71	26.40	27.67	27.51	0.32%	189,128
Jun 28, 2024	29.08	29.46	27.58	27.58	27.42	-5.97%	31,276
Jun 27, 2024	28.75	29.73	28.75	29.33	29.16	2.31%	599,492
Jun 26, 2024	27.93	28.70	27.81	28.67	28.50	1.19%	535,656
Jun 25, 2024	26.87	28.40	26.87	28.33	28.17	4.39%	42,913
Jun 24, 2024	27.19	28.10	26.70	27.14	26.97	1.76%	52,080
Jun 21, 2024	27.32	27.32	26.54	26.67	26.50	-3.13%	14,988
Jun 20, 2024	27.56	27.70	27.00	27.53	27.35	0.93%	37,732
Jun 18, 2024	27.92	27.94	26.95	27.28	27.10	-2.93%	49,117
Jun 17, 2024	27.60	28.51	26.96	28.10	27.92	1.04%	57,468
Jun 14, 2024	27.59	28.10	27.50	27.81	27.63	-0.20%	21,399
Jun 13, 2024	27.94	28.22	27.50	27.87	27.69	-1.79%	20,183
Jun 12, 2024	28.67	28.69	27.93	28.38	28.19	0.81%	81,792
Jun 11, 2024	27.42	28.15	27.32	28.15	27.97	1.91%	54,905
Jun 10, 2024	27.04	27.65	26.91	27.62	27.44	3.68%	30,997
Jun 7, 2024	26.75	27.24	26.62	26.64	26.47	-0.37%	6,305
Jun 6, 2024	26.79	27.66	26.67	26.74	26.57	-0.54%	18,176