METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	30.91	31.01	30.19	30.81	-	0.85%	2,433,173
Apr 15, 2026	30.13	31.16	29.88	30.55	30.55	2.76%	4,166,102
Apr 14, 2026	28.07	30.04	27.76	29.73	29.73	8.74%	5,693,880
Apr 13, 2026	26.93	27.37	26.47	27.34	27.34	1.64%	3,396,326
Apr 10, 2026	27.37	27.68	26.46	26.90	26.90	0.30%	2,038,345
Apr 9, 2026	26.64	27.59	26.39	26.82	26.82	5.09%	5,307,671
Apr 8, 2026	25.01	26.88	23.91	25.52	25.52	12.97%	9,860,550
Apr 7, 2026	22.36	22.60	21.79	22.59	22.59	0.71%	2,919,138
Apr 6, 2026	22.83	23.20	22.38	22.43	22.43	-0.62%	2,605,706
Apr 2, 2026	21.84	22.87	21.39	22.57	22.57	-1.74%	5,397,573
Apr 1, 2026	23.06	24.00	22.55	22.97	22.97	2.59%	4,136,907
Mar 31, 2026	20.73	22.51	20.58	22.39	22.39	13.02%	5,576,859
Mar 30, 2026	19.78	20.01	19.22	19.81	19.81	4.15%	4,771,281
Mar 27, 2026	20.10	20.37	18.62	19.02	19.02	-8.07%	6,905,954
Mar 26, 2026	23.57	23.57	20.35	20.69	20.69	-15.96%	8,451,661
Mar 25, 2026	24.93	25.34	24.52	24.62	24.62	0.57%	2,220,528
Mar 24, 2026	25.00	25.10	24.31	24.48	24.48	-4.34%	1,806,025
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
Mar 16, 2026	28.02	28.34	27.35	27.71	27.50	4.57%	3,545,886
Mar 13, 2026	27.44	27.89	26.15	26.50	26.30	-7.73%	5,816,498
Mar 12, 2026	29.68	30.10	28.62	28.72	28.50	-5.12%	1,644,612
Mar 11, 2026	30.30	30.66	29.68	30.27	30.04	0.33%	1,177,294
Mar 10, 2026	30.22	30.76	29.77	30.17	29.94	1.93%	1,895,015
Mar 9, 2026	28.45	29.64	27.75	29.60	29.38	0.82%	3,511,566
Mar 6, 2026	29.61	29.82	28.57	29.36	29.14	-4.83%	2,378,781
Mar 5, 2026	31.06	31.81	29.92	30.85	30.62	-2.22%	2,229,183
Mar 4, 2026	30.66	32.03	30.66	31.55	31.31	3.78%	2,669,269
Mar 3, 2026	29.65	30.77	28.90	30.40	30.17	0.53%	3,489,422
Mar 2, 2026	28.76	30.84	28.60	30.24	30.01	1.72%	2,323,561
Feb 27, 2026	29.34	29.89	28.84	29.73	29.51	-2.91%	1,707,871
Feb 26, 2026	30.00	31.00	29.75	30.62	30.39	0.92%	2,162,522
Feb 25, 2026	29.36	30.34	29.31	30.34	30.11	4.58%	1,654,381
Feb 24, 2026	28.53	29.20	28.11	29.01	28.79	0.48%	2,013,425
Feb 23, 2026	30.26	30.72	28.74	28.87	28.65	-5.59%	1,423,179
Feb 20, 2026	29.06	31.28	29.05	30.58	30.35	3.28%	2,102,901
Feb 19, 2026	29.05	29.83	28.88	29.61	29.39	0.48%	1,562,603
Feb 18, 2026	28.60	29.60	28.11	29.47	29.25	1.10%	2,250,700
Feb 17, 2026	29.12	29.44	28.19	29.15	28.93	-0.21%	2,568,755
Feb 13, 2026	29.65	30.26	28.70	29.21	28.99	-3.09%	2,642,859
Feb 12, 2026	32.01	32.64	29.73	30.14	29.91	-5.75%	2,617,430
Feb 11, 2026	32.47	32.99	30.87	31.98	31.74	-0.68%	4,522,321
Feb 10, 2026	32.90	33.10	32.10	32.20	31.96	-1.92%	2,143,968
Feb 9, 2026	31.41	33.39	31.08	32.83	32.58	4.89%	3,604,887
Feb 6, 2026	31.71	32.31	29.90	31.30	31.06	-2.73%	3,187,228
Feb 5, 2026	31.56	33.26	30.61	32.18	31.94	0.28%	4,111,329
Feb 4, 2026	34.00	34.03	31.95	32.09	31.85	-6.55%	3,703,587