METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.07	22.42	22.02	21.88	-	-0.09%	353,319
Jul 27, 2026	22.94	23.16	21.85	21.90	21.90	-0.50%	1,641,400
Jul 24, 2026	22.72	23.12	21.96	22.01	22.01	-3.68%	1,724,290
Jul 23, 2026	23.00	23.50	22.16	22.85	22.85	-6.66%	3,421,055
Jul 22, 2026	26.06	26.15	24.24	24.48	24.48	-5.12%	3,304,432
Jul 21, 2026	26.58	26.77	25.77	25.80	25.80	-0.69%	1,681,891
Jul 20, 2026	25.99	26.59	25.24	25.98	25.98	-0.19%	2,109,170
Jul 17, 2026	26.22	26.53	24.37	26.03	26.03	-5.62%	5,950,078
Jul 16, 2026	28.67	29.05	27.22	27.58	27.58	-4.90%	4,616,468
Jul 15, 2026	27.66	29.40	26.98	29.00	29.00	6.11%	6,722,353
Jul 14, 2026	26.62	27.79	26.37	27.33	27.33	1.26%	4,685,820
Jul 13, 2026	27.40	28.65	26.78	26.99	26.99	-3.71%	6,418,851
Jul 10, 2026	27.41	28.72	27.17	28.03	28.03	11.85%	14,412,244
Jul 9, 2026	21.45	25.21	20.95	25.06	25.06	9.38%	9,654,975
Jul 8, 2026	23.82	23.92	22.53	22.91	22.91	-4.10%	2,876,237
Jul 7, 2026	23.30	24.64	23.01	23.89	23.89	5.01%	9,413,126
Jul 6, 2026	22.34	22.98	21.40	22.75	22.75	5.86%	3,592,851
Jul 2, 2026	23.40	23.56	21.28	21.49	21.49	-9.78%	8,561,138
Jul 1, 2026	23.38	24.93	22.55	23.82	23.82	17.63%	23,049,959
Jun 30, 2026	20.13	20.43	19.43	20.25	20.25	0.20%	3,450,001
Jun 29, 2026	20.06	20.81	19.91	20.21	20.21	4.77%	3,886,062
Jun 26, 2026	18.85	19.83	18.69	19.29	19.29	2.17%	4,406,018
Jun 25, 2026	19.78	19.83	18.68	18.88	18.88	-5.32%	4,961,155
Jun 24, 2026	20.20	20.75	19.79	19.94	19.94	-1.58%	3,169,827
Jun 23, 2026	20.23	21.00	20.19	20.26	20.26	-0.62%	3,014,183
Jun 22, 2026	21.14	21.42	20.24	20.53	20.39	-4.60%	3,239,615
Jun 18, 2026	21.26	21.76	20.52	21.52	21.37	3.26%	3,636,732
Jun 17, 2026	22.83	22.89	20.79	20.84	20.69	-10.90%	6,126,661
Jun 16, 2026	22.89	23.84	22.78	23.39	23.23	2.14%	3,574,382
Jun 15, 2026	21.90	23.46	21.87	22.90	22.74	9.57%	5,346,437
Jun 12, 2026	21.36	21.58	20.47	20.90	20.75	-0.71%	3,990,164
Jun 11, 2026	20.85	21.31	20.19	21.05	20.90	-0.85%	4,899,677
Jun 10, 2026	21.99	22.77	21.21	21.23	21.08	-4.76%	3,350,049
Jun 9, 2026	22.82	23.26	22.00	22.29	22.13	-0.27%	3,455,279
Jun 8, 2026	22.80	22.86	21.88	22.35	22.19	-2.53%	3,589,084
Jun 5, 2026	25.39	25.90	22.13	22.93	22.77	-11.09%	14,082,431
Jun 4, 2026	25.49	26.99	25.40	25.79	25.61	1.46%	8,210,022
Jun 3, 2026	23.87	25.51	23.67	25.42	25.24	8.31%	11,097,972
Jun 2, 2026	23.87	24.34	23.40	23.47	23.31	-0.97%	5,997,423
Jun 1, 2026	26.12	26.61	23.64	23.70	23.53	-10.09%	13,905,707
May 29, 2026	26.45	26.53	25.60	26.36	26.18	-0.86%	5,694,386
May 28, 2026	27.03	27.26	26.13	26.59	26.40	-0.08%	9,117,991
May 27, 2026	24.54	26.87	24.50	26.61	26.42	7.47%	9,215,340
May 26, 2026	24.50	24.92	24.21	24.76	24.59	0.65%	3,174,323
May 22, 2026	24.40	24.96	24.35	24.60	24.43	0.65%	3,947,118
May 21, 2026	23.81	24.58	23.41	24.44	24.27	0.87%	4,208,697
May 20, 2026	23.87	24.45	23.65	24.23	24.06	0.71%	3,452,023
May 19, 2026	24.53	24.93	23.88	24.06	23.89	-2.71%	3,231,843
May 18, 2026	24.60	25.09	24.15	24.73	24.56	-1.16%	3,541,611
May 15, 2026	24.95	25.56	24.59	25.02	24.85	-1.30%	2,979,620