METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.55	24.83	24.51	24.67	-	-0.36%	580,110
May 26, 2026	24.50	24.92	24.21	24.76	24.76	0.65%	3,165,455
May 22, 2026	24.40	24.96	24.35	24.60	24.60	0.65%	3,911,480
May 21, 2026	23.81	24.58	23.41	24.44	24.44	0.87%	4,162,450
May 20, 2026	23.87	24.45	23.65	24.23	24.23	0.71%	3,382,346
May 19, 2026	24.53	24.93	23.88	24.06	24.06	-2.71%	3,181,950
May 18, 2026	24.60	25.09	24.15	24.73	24.73	-1.16%	3,503,651
May 15, 2026	24.95	25.56	24.59	25.02	25.02	-1.30%	2,979,620
May 14, 2026	25.14	25.78	25.11	25.35	25.35	0.56%	4,525,868
May 13, 2026	23.83	25.47	23.64	25.21	25.21	4.39%	5,728,206
May 12, 2026	23.45	24.20	23.32	24.15	24.15	1.39%	4,145,964
May 11, 2026	24.20	24.30	23.76	23.82	23.82	-3.52%	5,059,816
May 8, 2026	25.15	25.29	24.41	24.69	24.69	-2.45%	4,009,142
May 7, 2026	25.15	25.97	25.05	25.31	25.31	1.32%	7,387,661
May 6, 2026	24.03	25.56	23.81	24.98	24.98	2.46%	6,057,904
May 5, 2026	25.07	25.13	24.00	24.38	24.38	-1.85%	4,811,029
May 4, 2026	24.60	25.10	24.20	24.84	24.84	0.57%	4,702,002
May 1, 2026	25.13	25.50	24.48	24.70	24.70	-1.04%	5,539,722
Apr 30, 2026	25.55	25.75	23.91	24.96	24.96	-17.38%	17,326,703
Apr 29, 2026	30.05	30.59	29.66	30.21	30.21	-0.40%	6,183,970
Apr 28, 2026	30.58	30.95	29.83	30.33	30.33	-2.19%	2,373,990
Apr 27, 2026	30.31	31.36	30.31	31.01	31.01	1.01%	3,104,760
Apr 24, 2026	29.33	31.19	28.81	30.70	30.70	4.71%	2,670,223
Apr 23, 2026	29.70	30.24	28.76	29.32	29.32	-4.59%	3,742,165
Apr 22, 2026	30.71	31.05	30.29	30.73	30.73	1.69%	1,945,192
Apr 21, 2026	30.41	30.87	30.08	30.22	30.22	-0.59%	1,943,983
Apr 20, 2026	31.32	31.54	30.14	30.40	30.40	-5.15%	2,154,808
Apr 17, 2026	31.19	32.32	30.83	32.05	32.05	3.39%	3,436,046
Apr 16, 2026	30.91	31.07	30.19	31.00	31.00	1.47%	3,383,710
Apr 15, 2026	30.13	31.16	29.88	30.55	30.55	2.76%	4,215,287
Apr 14, 2026	28.07	30.04	27.76	29.73	29.73	8.74%	5,792,658
Apr 13, 2026	26.93	27.37	26.47	27.34	27.34	1.64%	3,452,685
Apr 10, 2026	27.37	27.68	26.46	26.90	26.90	0.30%	2,065,259
Apr 9, 2026	26.64	27.59	26.39	26.82	26.82	5.09%	5,347,376
Apr 8, 2026	25.01	26.88	23.91	25.52	25.52	12.97%	9,975,221
Apr 7, 2026	22.36	22.60	21.79	22.59	22.59	0.71%	3,214,705
Apr 6, 2026	22.83	23.20	22.38	22.43	22.43	-0.62%	2,616,577
Apr 2, 2026	21.84	22.87	21.39	22.57	22.57	-1.74%	5,417,923
Apr 1, 2026	23.06	24.00	22.55	22.97	22.97	2.59%	4,175,099
Mar 31, 2026	20.73	22.51	20.58	22.39	22.39	13.02%	5,717,470
Mar 30, 2026	19.78	20.01	19.22	19.81	19.81	4.15%	4,875,806
Mar 27, 2026	20.10	20.37	18.62	19.02	19.02	-8.07%	7,079,407
Mar 26, 2026	23.57	23.57	20.35	20.69	20.69	-15.96%	8,656,600
Mar 25, 2026	24.93	25.34	24.52	24.62	24.62	0.57%	2,234,876
Mar 24, 2026	25.00	25.10	24.31	24.48	24.48	-3.61%	1,814,430
Mar 23, 2026	25.70	25.97	25.20	25.59	25.40	3.44%	1,965,864
Mar 20, 2026	25.61	25.61	24.21	24.74	24.55	-4.44%	3,275,617
Mar 19, 2026	26.37	26.42	25.51	25.89	25.69	-2.92%	3,401,129
Mar 18, 2026	26.68	27.27	26.57	26.67	26.47	-2.20%	1,567,693
Mar 17, 2026	27.77	28.50	27.22	27.27	27.06	-1.59%	1,653,596