METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	33.12	35.04	33.02	34.84	34.84	6.25%	336,854
Nov 29, 2024	32.13	33.20	32.04	32.79	32.79	1.80%	100,151
Nov 27, 2024	32.88	32.88	31.65	32.21	32.21	-1.47%	104,676
Nov 26, 2024	31.80	33.16	31.80	32.69	32.69	2.77%	232,773
Nov 25, 2024	31.50	32.55	30.87	31.81	31.81	2.15%	248,087
Nov 22, 2024	31.68	31.68	30.67	31.14	31.14	-1.55%	146,106
Nov 21, 2024	32.25	32.33	30.04	31.63	31.63	-0.85%	275,771
Nov 20, 2024	31.53	31.96	30.64	31.90	31.90	1.53%	133,508
Nov 19, 2024	30.36	31.44	30.29	31.42	31.42	2.48%	139,839
Nov 18, 2024	30.98	31.29	30.23	30.66	30.66	0.03%	188,903
Nov 15, 2024	32.65	32.67	30.45	30.65	30.65	-8.07%	344,857
Nov 14, 2024	33.36	33.70	32.90	33.34	33.34	-1.10%	204,896
Nov 13, 2024	33.96	34.33	33.19	33.71	33.71	-1.66%	200,879
Nov 12, 2024	34.77	35.99	33.77	34.28	34.28	0.47%	714,789
Nov 11, 2024	34.41	34.49	33.34	34.12	34.12	-2.01%	285,951
Nov 8, 2024	35.02	35.25	34.27	34.82	34.82	-0.88%	272,660
Nov 7, 2024	33.44	35.48	33.34	35.13	35.13	6.81%	559,150
Nov 6, 2024	31.94	32.97	30.92	32.89	32.89	-	476,228
Nov 5, 2024	32.32	33.00	32.32	32.89	32.89	4.05%	182,570
Nov 4, 2024	32.06	32.52	31.33	31.61	31.61	-2.35%	178,581
Nov 1, 2024	32.50	33.10	31.90	32.37	32.37	-0.12%	309,206
Oct 31, 2024	34.60	35.11	31.93	32.41	32.41	-8.60%	964,734
Oct 30, 2024	36.51	36.51	35.12	35.46	35.46	-0.34%	1,543,730
Oct 29, 2024	34.03	35.59	33.50	35.58	35.58	5.14%	331,128
Oct 28, 2024	34.23	34.45	33.37	33.84	33.84	1.74%	312,425
Oct 25, 2024	33.35	34.16	33.11	33.26	33.26	1.87%	212,198
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