METV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	13.60	13.81	13.60	13.79	13.79	1.17%	41,167
Apr 24, 2025	13.29	13.65	13.28	13.63	13.63	2.87%	121,416
Apr 23, 2025	13.31	13.47	13.21	13.25	13.25	2.47%	263,548
Apr 22, 2025	12.67	13.01	12.67	12.93	12.93	3.44%	244,797
Apr 21, 2025	12.54	12.62	12.38	12.50	12.50	-1.57%	429,925
Apr 17, 2025	12.71	12.79	12.62	12.70	12.70	0.47%	98,127
Apr 16, 2025	12.66	12.80	12.44	12.64	12.64	-1.86%	112,600
Apr 15, 2025	12.86	13.00	12.85	12.88	12.88	-0.08%	57,140
Apr 14, 2025	13.03	13.13	12.79	12.89	12.89	0.70%	154,723
Apr 11, 2025	12.43	12.81	12.42	12.80	12.80	2.81%	324,132
Apr 10, 2025	12.70	12.74	12.12	12.45	12.45	-4.08%	271,599
Apr 9, 2025	11.57	13.08	11.57	12.98	12.98	11.99%	455,388
Apr 8, 2025	12.39	12.41	11.44	11.59	11.59	-2.85%	348,675
Apr 7, 2025	11.62	12.56	11.43	11.93	11.93	-2.13%	394,349
Apr 4, 2025	12.47	12.56	12.12	12.19	12.19	-5.80%	609,200
Apr 3, 2025	13.16	13.19	12.92	12.94	12.94	-6.44%	241,978
Apr 2, 2025	13.55	13.91	13.55	13.83	13.83	1.02%	195,665
Apr 1, 2025	13.59	13.74	13.44	13.69	13.69	1.48%	228,316
Mar 31, 2025	13.35	13.51	13.15	13.49	13.49	-0.81%	159,574
Mar 28, 2025	13.90	13.97	13.58	13.60	13.60	-3.13%	252,102
Mar 27, 2025	14.04	14.15	13.97	14.04	14.04	-0.50%	107,017
Mar 26, 2025	14.36	14.41	14.06	14.11	14.11	-2.01%	159,754
Mar 25, 2025	14.33	14.46	14.33	14.40	14.40	0.49%	84,125
Mar 24, 2025	14.27	14.36	14.21	14.33	14.33	2.07%	110,411
Mar 21, 2025	13.78	14.04	13.78	14.04	14.04	1.01%	75,890
Mar 20, 2025	13.86	14.07	13.84	13.90	13.90	-1.00%	64,933
Mar 19, 2025	13.92	14.15	13.88	14.04	14.04	1.37%	38,762
Mar 18, 2025	13.98	13.99	13.78	13.85	13.85	-1.56%	48,977
Mar 17, 2025	13.87	14.13	13.87	14.07	14.07	1.59%	72,362
Mar 14, 2025	13.76	13.87	13.72	13.85	13.85	2.29%	87,773
Mar 13, 2025	13.77	13.79	13.48	13.54	13.54	-1.74%	95,711
Mar 12, 2025	13.88	13.95	13.65	13.78	13.78	0.73%	62,941
Mar 11, 2025	13.60	13.84	13.46	13.68	13.68	0.59%	165,891
Mar 10, 2025	14.00	14.00	13.46	13.60	13.60	-5.16%	165,208
Mar 7, 2025	14.27	14.42	13.96	14.34	14.34	0.07%	106,044
Mar 6, 2025	14.53	14.69	14.28	14.33	14.33	-2.58%	112,992
Mar 5, 2025	14.43	14.73	14.35	14.71	14.71	2.72%	165,293
Mar 4, 2025	14.15	14.55	13.94	14.32	14.32	0.49%	226,378
Mar 3, 2025	14.78	14.80	14.18	14.25	14.25	-2.66%	105,468
Feb 28, 2025	14.40	14.64	14.33	14.64	14.64	1.04%	127,248
Feb 27, 2025	14.91	14.95	14.49	14.49	14.49	-2.29%	81,356
Feb 26, 2025	14.83	15.01	14.77	14.83	14.83	0.54%	79,566
Feb 25, 2025	14.92	14.92	14.58	14.75	14.75	-1.54%	133,016
Feb 24, 2025	15.19	15.20	14.91	14.98	14.98	-1.64%	128,881
Feb 21, 2025	15.60	15.64	15.22	15.23	15.23	-1.81%	166,048
Feb 20, 2025	15.49	15.57	15.36	15.51	15.51	0.91%	157,787
Feb 19, 2025	15.45	15.46	15.34	15.37	15.37	-0.58%	98,199
Feb 18, 2025	15.51	15.57	15.36	15.46	15.46	0.13%	163,631
Feb 14, 2025	15.39	15.46	15.38	15.44	15.44	0.92%	166,307
Feb 13, 2025	15.10	15.34	15.10	15.30	15.30	1.53%	194,187