METV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	19.07	19.54	19.06	19.29	19.29	-0.62%	69,756
Nov 13, 2025	19.99	19.99	19.35	19.41	19.41	-3.00%	47,668
Nov 12, 2025	20.19	20.19	19.93	20.01	20.01	-0.20%	72,377
Nov 11, 2025	20.15	20.20	20.03	20.05	20.05	-1.04%	61,417
Nov 10, 2025	20.08	20.29	20.04	20.26	20.26	2.63%	81,830
Nov 7, 2025	19.50	19.82	19.30	19.74	19.74	-	104,864
Nov 6, 2025	20.06	20.11	19.66	19.74	19.74	-1.94%	73,448
Nov 5, 2025	19.90	20.25	19.84	20.13	20.13	1.56%	55,563
Nov 4, 2025	20.00	20.39	19.79	19.82	19.82	-3.08%	195,299
Nov 3, 2025	20.72	20.78	20.41	20.45	20.45	-1.45%	81,841
Oct 31, 2025	20.77	20.80	20.57	20.75	20.75	1.27%	56,510
Oct 30, 2025	20.83	20.84	20.48	20.49	20.49	-3.03%	97,520
Oct 29, 2025	21.26	21.30	21.00	21.13	21.13	-0.42%	149,506
Oct 28, 2025	21.25	21.36	21.17	21.22	21.22	0.19%	66,146
Oct 27, 2025	20.95	21.23	20.93	21.18	21.18	2.62%	92,380
Oct 24, 2025	20.59	20.77	20.55	20.64	20.64	1.03%	44,658
Oct 23, 2025	20.17	20.49	20.17	20.43	20.43	1.04%	45,876
Oct 22, 2025	20.50	20.54	20.02	20.22	20.22	-1.70%	48,391
Oct 21, 2025	20.53	20.71	20.40	20.57	20.57	-0.05%	44,788
Oct 20, 2025	20.40	20.86	20.39	20.58	20.58	1.58%	54,829
Oct 17, 2025	20.06	20.43	19.89	20.26	20.26	0.15%	80,709
Oct 16, 2025	20.57	20.66	20.05	20.23	20.23	-1.65%	77,305
Oct 15, 2025	20.64	20.80	20.33	20.57	20.57	0.69%	84,989
Oct 14, 2025	20.32	20.70	20.03	20.43	20.43	-1.16%	73,375
Oct 13, 2025	20.50	20.68	20.28	20.67	20.67	2.84%	230,660
Oct 10, 2025	21.03	21.18	20.00	20.10	20.10	-4.60%	253,590
Oct 9, 2025	21.26	21.26	20.94	21.07	21.07	-0.80%	126,071
Oct 8, 2025	21.04	21.30	21.01	21.24	21.24	1.34%	113,233
Oct 7, 2025	21.37	21.37	20.90	20.96	20.96	-1.46%	168,762
Oct 6, 2025	21.21	21.41	21.16	21.27	21.27	1.53%	181,648
Oct 3, 2025	21.06	21.17	20.84	20.95	20.95	-0.71%	113,090
Oct 2, 2025	20.87	21.14	20.87	21.10	21.10	1.52%	97,523
Oct 1, 2025	20.57	20.80	20.57	20.79	20.79	0.90%	142,896
Sep 30, 2025	20.80	20.80	20.45	20.60	20.60	-1.06%	93,062
Sep 29, 2025	20.62	20.86	20.57	20.82	20.82	1.91%	273,697
Sep 26, 2025	20.23	20.46	20.14	20.43	20.43	0.74%	109,592
Sep 25, 2025	20.36	20.41	20.12	20.28	20.28	-1.00%	137,303
Sep 24, 2025	20.56	20.58	20.41	20.49	20.49	0.12%	150,057
Sep 23, 2025	20.74	20.74	20.40	20.46	20.46	-1.35%	97,371
Sep 22, 2025	20.71	20.84	20.71	20.74	20.74	-	107,485
Sep 19, 2025	20.92	20.92	20.62	20.74	20.74	-0.86%	66,111
Sep 18, 2025	20.76	20.95	20.73	20.92	20.92	1.21%	155,180
Sep 17, 2025	20.59	20.67	20.30	20.67	20.67	0.68%	88,561
Sep 16, 2025	20.52	20.62	20.44	20.53	20.53	0.29%	237,560
Sep 15, 2025	20.38	20.51	20.34	20.47	20.47	0.34%	238,518
Sep 12, 2025	20.25	20.40	20.19	20.40	20.40	1.44%	247,383
Sep 11, 2025	19.91	20.18	19.91	20.11	20.11	1.26%	112,487
Sep 10, 2025	20.06	20.06	19.80	19.86	19.86	-0.15%	122,974
Sep 9, 2025	19.78	19.91	19.76	19.89	19.89	1.07%	109,325
Sep 8, 2025	19.63	19.78	19.61	19.68	19.68	0.99%	145,838