METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	44.50	44.84	42.96	43.92	43.92	-1.13%	672,987
Jul 9, 2025	43.37	45.13	43.37	44.42	44.42	2.87%	627,539
Jul 8, 2025	43.34	43.38	42.50	43.18	43.18	0.51%	277,553
Jul 7, 2025	42.80	43.93	42.32	42.96	42.96	0.05%	408,747
Jul 3, 2025	43.85	44.20	42.47	42.94	42.94	1.44%	385,857
Jul 2, 2025	42.61	43.18	42.31	42.33	42.33	-1.70%	475,104
Jul 1, 2025	45.27	45.30	42.63	43.06	43.06	-5.22%	573,881
Jun 30, 2025	46.26	46.59	44.94	45.43	45.43	1.36%	512,179
Jun 27, 2025	44.02	45.10	43.93	44.82	44.82	1.68%	794,269
Jun 26, 2025	42.56	44.26	42.20	44.08	44.08	4.85%	810,355
Jun 25, 2025	42.44	42.90	41.57	42.04	42.04	-0.87%	326,271
Jun 24, 2025	41.53	42.54	41.23	42.41	42.41	3.44%	619,743
Jun 23, 2025	39.30	41.10	38.76	41.00	40.76	4.70%	470,964
Jun 20, 2025	41.32	41.40	38.80	39.16	38.93	-3.93%	394,068
Jun 18, 2025	41.04	41.47	40.68	40.76	40.52	-0.56%	317,692
Jun 17, 2025	41.52	42.00	40.87	40.99	40.75	-1.40%	388,175
Jun 16, 2025	41.33	42.12	40.58	41.57	41.33	5.80%	1,092,859
Jun 13, 2025	39.81	40.66	39.08	39.29	39.06	-3.13%	430,063
Jun 12, 2025	40.56	40.77	39.83	40.56	40.32	-0.25%	300,995
Jun 11, 2025	41.81	42.31	40.41	40.66	40.42	-2.42%	514,294
Jun 10, 2025	41.56	41.75	40.40	41.67	41.43	2.41%	451,243
Jun 9, 2025	41.18	41.99	40.69	40.69	40.45	-1.07%	401,540
Jun 6, 2025	41.01	41.71	40.45	41.13	40.89	3.71%	603,900
Jun 5, 2025	40.63	40.78	39.40	39.66	39.43	-1.05%	1,156,245
Jun 4, 2025	38.00	40.13	37.89	40.08	39.85	6.26%	907,680
Jun 3, 2025	38.25	38.67	37.44	37.72	37.50	-1.28%	743,491
Jun 2, 2025	35.26	38.40	35.26	38.21	37.99	7.51%	1,117,325
May 30, 2025	35.06	35.78	33.96	35.54	35.33	0.59%	428,242
May 29, 2025	36.04	36.24	34.74	35.33	35.12	0.28%	460,838
May 28, 2025	35.18	35.99	35.10	35.23	35.02	0.46%	350,767
May 27, 2025	34.44	35.15	34.08	35.07	34.87	4.81%	358,650
May 23, 2025	33.12	34.03	33.02	33.46	33.26	-3.10%	429,660
May 22, 2025	34.27	35.24	33.92	34.53	34.33	0.49%	455,091
May 21, 2025	34.01	35.61	33.86	34.36	34.16	-0.66%	637,766
May 20, 2025	34.49	34.83	34.09	34.59	34.39	-1.09%	329,600
May 19, 2025	33.69	35.24	33.60	34.97	34.77	-0.06%	563,958
May 16, 2025	34.68	35.00	33.43	34.99	34.79	-1.07%	1,121,171
May 15, 2025	36.54	36.90	34.81	35.37	35.16	-4.79%	1,436,343
May 14, 2025	37.42	37.51	36.60	37.15	36.93	0.92%	793,995
May 13, 2025	35.57	37.32	35.33	36.81	36.60	5.14%	1,033,273
May 12, 2025	34.07	35.08	33.12	35.01	34.81	15.89%	1,414,186
May 9, 2025	31.34	31.68	30.17	30.21	30.03	-1.95%	750,747
May 8, 2025	31.66	32.18	30.68	30.81	30.63	0.26%	1,115,263
May 7, 2025	29.98	31.30	29.70	30.73	30.55	3.36%	1,158,235
May 6, 2025	30.21	30.63	29.67	29.73	29.56	-4.00%	1,117,156
May 5, 2025	30.12	31.37	29.85	30.97	30.79	0.52%	1,117,468
May 2, 2025	29.40	31.48	28.92	30.81	30.63	8.75%	2,194,376
May 1, 2025	30.16	30.30	28.20	28.33	28.16	9.13%	3,798,343
Apr 30, 2025	25.07	26.14	24.29	25.96	25.81	-2.70%	3,851,450
Apr 29, 2025	25.80	26.87	25.72	26.68	26.52	1.72%	1,150,520