METV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.62	16.75	16.60	16.63	16.63	-1.66%	82,026
Feb 26, 2026	16.95	16.97	16.75	16.91	16.91	-0.47%	25,619
Feb 25, 2026	16.72	17.03	16.69	16.99	16.99	2.10%	79,315
Feb 24, 2026	16.23	16.64	16.23	16.64	16.64	2.09%	50,920
Feb 23, 2026	16.49	16.54	16.25	16.30	16.30	-1.87%	93,453
Feb 20, 2026	16.46	16.67	16.41	16.61	16.61	0.30%	50,515
Feb 19, 2026	16.49	16.58	16.38	16.56	16.56	-0.06%	31,301
Feb 18, 2026	16.49	16.73	16.48	16.57	16.57	0.18%	48,465
Feb 17, 2026	16.46	16.73	16.31	16.54	16.54	-0.24%	55,780
Feb 13, 2026	16.42	16.68	16.29	16.58	16.58	1.16%	193,514
Feb 12, 2026	16.94	16.94	16.34	16.39	16.39	-2.96%	37,548
Feb 11, 2026	17.14	17.20	16.79	16.89	16.89	-1.34%	305,854
Feb 10, 2026	17.21	17.38	17.12	17.12	17.12	-0.52%	40,943
Feb 9, 2026	16.82	17.27	16.82	17.21	17.21	1.89%	48,575
Feb 6, 2026	16.49	16.95	16.47	16.89	16.89	3.94%	101,983
Feb 5, 2026	16.62	16.80	16.22	16.25	16.25	-3.73%	84,631
Feb 4, 2026	17.19	17.28	16.72	16.88	16.88	-2.82%	230,555
Feb 3, 2026	17.79	17.81	17.08	17.37	17.37	-2.58%	66,735
Feb 2, 2026	17.91	18.01	17.68	17.83	17.83	-1.60%	192,841
Jan 30, 2026	18.56	18.60	18.00	18.12	18.12	-3.57%	37,010
Jan 29, 2026	18.98	19.03	18.46	18.79	18.79	-1.26%	52,467
Jan 28, 2026	19.16	19.20	19.03	19.03	19.03	-0.31%	27,994
Jan 27, 2026	19.05	19.11	18.97	19.09	19.09	1.11%	93,004
Jan 26, 2026	18.85	18.95	18.73	18.88	18.88	0.16%	80,323
Jan 23, 2026	18.86	19.03	18.74	18.85	18.85	-0.26%	64,785
Jan 22, 2026	18.95	19.03	18.88	18.90	18.90	0.16%	24,607
Jan 21, 2026	18.71	18.95	18.55	18.87	18.87	1.40%	86,970
Jan 20, 2026	18.83	18.95	18.34	18.61	18.61	-3.97%	284,121
Jan 16, 2026	19.46	19.48	19.35	19.38	19.38	0.05%	22,279
Jan 15, 2026	19.58	19.60	19.36	19.37	19.37	-0.51%	39,460
Jan 14, 2026	19.55	19.57	19.36	19.47	19.47	-0.15%	108,581
Jan 13, 2026	19.32	19.52	19.32	19.50	19.50	0.72%	60,128
Jan 12, 2026	19.09	19.40	19.09	19.36	19.36	1.15%	74,213
Jan 9, 2026	19.08	19.18	19.00	19.14	19.14	0.10%	39,629
Jan 8, 2026	19.20	19.20	19.02	19.12	19.12	-0.98%	37,926
Jan 7, 2026	19.43	19.45	19.31	19.31	19.31	-1.08%	43,839
Jan 6, 2026	19.58	19.63	19.42	19.52	19.52	-	31,003
Jan 5, 2026	19.36	19.62	19.33	19.52	19.52	1.61%	76,842
Jan 2, 2026	19.06	19.25	19.03	19.21	19.21	2.29%	68,359
Dec 31, 2025	18.92	18.96	18.78	18.78	18.78	-0.79%	100,868
Dec 30, 2025	18.85	19.01	18.85	18.93	18.93	0.26%	60,871
Dec 29, 2025	18.75	18.92	18.61	18.88	18.85	-0.16%	36,861
Dec 26, 2025	18.89	18.95	18.82	18.91	18.88	0.21%	192,680
Dec 24, 2025	18.77	18.92	18.73	18.87	18.84	0.21%	25,913
Dec 23, 2025	18.81	18.88	18.72	18.83	18.80	-0.32%	24,286
Dec 22, 2025	18.92	19.00	18.82	18.89	18.86	0.43%	44,857
Dec 19, 2025	18.66	18.92	18.66	18.81	18.78	1.07%	30,541
Dec 18, 2025	18.75	18.84	18.60	18.61	18.58	1.08%	116,833
Dec 17, 2025	18.84	18.87	18.38	18.41	18.38	-2.41%	34,883
Dec 16, 2025	18.80	18.90	18.64	18.87	18.83	0.36%	120,657