METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	41.04	41.47	40.87	41.14	-	0.37%	166,730
Jun 17, 2025	41.52	42.00	40.87	40.99	40.99	-1.40%	388,175
Jun 16, 2025	41.33	42.12	40.58	41.57	41.57	5.80%	1,092,859
Jun 13, 2025	39.81	40.66	39.08	39.29	39.29	-3.13%	430,063
Jun 12, 2025	40.56	40.77	39.83	40.56	40.56	-0.25%	300,995
Jun 11, 2025	41.81	42.31	40.41	40.66	40.66	-2.42%	514,294
Jun 10, 2025	41.56	41.75	40.40	41.67	41.67	2.41%	451,243
Jun 9, 2025	41.18	41.99	40.69	40.69	40.69	-1.07%	401,540
Jun 6, 2025	41.01	41.71	40.45	41.13	41.13	3.71%	603,900
Jun 5, 2025	40.63	40.78	39.40	39.66	39.66	-1.05%	1,156,245
Jun 4, 2025	38.00	40.13	37.89	40.08	40.08	6.26%	907,680
Jun 3, 2025	38.25	38.67	37.44	37.72	37.72	-1.28%	743,491
Jun 2, 2025	35.26	38.40	35.26	38.21	38.21	7.51%	1,117,325
May 30, 2025	35.06	35.78	33.96	35.54	35.54	0.59%	428,242
May 29, 2025	36.04	36.24	34.74	35.33	35.33	0.28%	460,838
May 28, 2025	35.18	35.99	35.10	35.23	35.23	0.46%	350,767
May 27, 2025	34.44	35.15	34.08	35.07	35.07	4.81%	358,650
May 23, 2025	33.12	34.03	33.02	33.46	33.46	-3.10%	429,660
May 22, 2025	34.27	35.24	33.92	34.53	34.53	0.49%	455,091
May 21, 2025	34.01	35.61	33.86	34.36	34.36	-0.66%	637,766
May 20, 2025	34.49	34.83	34.09	34.59	34.59	-1.09%	329,600
May 19, 2025	33.69	35.24	33.60	34.97	34.97	-0.06%	563,958
May 16, 2025	34.68	35.00	33.43	34.99	34.99	-1.07%	1,121,171
May 15, 2025	36.54	36.90	34.81	35.37	35.37	-4.79%	1,436,343
May 14, 2025	37.42	37.51	36.60	37.15	37.15	0.92%	793,995
May 13, 2025	35.57	37.32	35.33	36.81	36.81	5.14%	1,033,273
May 12, 2025	34.07	35.08	33.12	35.01	35.01	15.89%	1,414,186
May 9, 2025	31.34	31.68	30.17	30.21	30.21	-1.95%	750,747
May 8, 2025	31.66	32.18	30.68	30.81	30.81	0.26%	1,115,263
May 7, 2025	29.98	31.30	29.70	30.73	30.73	3.36%	1,158,235
May 6, 2025	30.21	30.63	29.67	29.73	29.73	-4.00%	1,117,156
May 5, 2025	30.12	31.37	29.85	30.97	30.97	0.52%	1,117,468
May 2, 2025	29.40	31.48	28.92	30.81	30.81	8.75%	2,194,376
May 1, 2025	30.16	30.30	28.20	28.33	28.33	9.13%	3,798,343
Apr 30, 2025	25.07	26.14	24.29	25.96	25.96	-2.70%	3,851,450
Apr 29, 2025	25.80	26.87	25.72	26.68	26.68	1.72%	1,150,520
Apr 28, 2025	26.85	27.03	25.38	26.23	26.23	0.81%	1,693,056
Apr 25, 2025	25.97	26.24	24.99	26.02	26.02	5.30%	1,437,455
Apr 24, 2025	23.47	24.76	23.34	24.71	24.71	5.01%	743,974
Apr 23, 2025	24.30	24.86	23.23	23.53	23.53	7.84%	1,368,265
Apr 22, 2025	21.10	22.38	20.65	21.82	21.82	6.49%	1,272,653
Apr 21, 2025	21.11	21.28	20.11	20.49	20.49	-6.91%	693,497
Apr 17, 2025	22.39	22.49	21.70	22.01	22.01	-0.45%	880,175
Apr 16, 2025	22.65	23.11	21.50	22.11	22.11	-7.33%	2,097,947
Apr 15, 2025	24.70	25.38	23.50	23.86	23.86	-3.87%	1,385,891
Apr 14, 2025	27.19	27.28	24.55	24.82	24.82	-4.32%	660,193
Apr 11, 2025	25.23	26.30	24.60	25.94	25.94	-1.26%	582,827
Apr 10, 2025	29.36	29.80	25.16	26.27	26.27	-13.39%	753,060
Apr 9, 2025	23.40	30.53	22.71	30.33	30.33	29.17%	1,811,919
Apr 8, 2025	26.51	26.85	22.79	23.48	23.48	-2.00%	1,362,659