METV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	13.25	13.29	13.20	13.27	13.27	0.30%	101,281
Oct 23, 2024	13.40	13.44	13.13	13.23	13.23	-1.71%	120,613
Oct 22, 2024	13.40	13.48	13.39	13.46	13.46	-0.22%	116,713
Oct 21, 2024	13.41	13.51	13.38	13.49	13.49	-0.07%	96,428
Oct 18, 2024	13.49	13.52	13.46	13.50	13.50	1.05%	167,297
Oct 17, 2024	13.53	13.54	13.36	13.36	13.36	-0.60%	72,269
Oct 16, 2024	13.47	13.47	13.36	13.44	13.44	0.30%	64,139
Oct 15, 2024	13.52	13.67	13.38	13.40	13.40	-1.03%	161,011
Oct 14, 2024	13.47	13.58	13.47	13.54	13.54	0.45%	170,033
Oct 11, 2024	13.29	13.50	13.24	13.48	13.48	1.28%	100,635
Oct 10, 2024	13.27	13.39	13.23	13.31	13.31	-0.30%	105,398
Oct 9, 2024	13.27	13.39	13.26	13.35	13.35	0.23%	119,421
Oct 8, 2024	13.20	13.33	13.17	13.32	13.32	-0.08%	233,466
Oct 7, 2024	13.38	13.44	13.29	13.33	13.33	-0.52%	146,723
Oct 4, 2024	13.37	13.42	13.25	13.40	13.40	1.44%	384,298
Oct 3, 2024	13.20	13.34	13.18	13.21	13.21	-0.83%	192,259
Oct 2, 2024	13.30	13.38	13.23	13.32	13.32	0.15%	158,683
Oct 1, 2024	13.49	13.50	13.19	13.30	13.30	-1.41%	153,172
Sep 30, 2024	13.54	13.60	13.41	13.49	13.49	-0.66%	171,092
Sep 27, 2024	13.61	13.66	13.55	13.58	13.58	-0.37%	177,484
Sep 26, 2024	13.68	13.74	13.47	13.63	13.63	1.87%	231,440
Sep 25, 2024	13.37	13.52	13.36	13.38	13.38	-0.45%	260,895
Sep 24, 2024	13.29	13.45	13.19	13.44	13.44	1.82%	143,039
Sep 23, 2024	13.13	13.22	13.12	13.20	13.20	0.92%	215,811
Sep 20, 2024	13.07	13.14	13.00	13.08	13.08	-0.30%	89,184
Sep 19, 2024	13.04	13.18	13.04	13.12	13.12	2.82%	185,663
Sep 18, 2024	12.82	12.95	12.75	12.76	12.76	-0.31%	90,952
Sep 17, 2024	12.86	12.91	12.76	12.80	12.80	-	117,242
Sep 16, 2024	12.77	12.84	12.69	12.80	12.80	-0.47%	114,105
Sep 13, 2024	12.76	12.90	12.73	12.86	12.86	0.86%	105,709
Sep 12, 2024	12.60	12.80	12.57	12.75	12.75	1.11%	89,732
Sep 11, 2024	12.42	12.62	12.24	12.61	12.61	1.69%	83,596
Sep 10, 2024	12.35	12.42	12.24	12.40	12.40	0.57%	53,560
Sep 9, 2024	12.24	12.37	12.20	12.33	12.33	1.57%	68,078
Sep 6, 2024	12.43	12.52	12.09	12.14	12.14	-2.80%	117,097
Sep 5, 2024	12.41	12.57	12.39	12.49	12.49	0.32%	136,327
Sep 4, 2024	12.39	12.56	12.39	12.45	12.45	-0.32%	91,760
Sep 3, 2024	12.82	12.84	12.44	12.49	12.49	-3.10%	156,568
Aug 30, 2024	12.89	12.96	12.80	12.89	12.89	0.70%	109,681
Aug 29, 2024	12.85	13.01	12.79	12.80	12.80	0.08%	287,385
Aug 28, 2024	12.93	12.97	12.71	12.79	12.79	-1.54%	164,973
Aug 27, 2024	12.94	13.02	12.89	12.99	12.99	-0.08%	186,047
Aug 26, 2024	13.08	13.13	12.96	13.00	13.00	-0.91%	172,677
Aug 23, 2024	12.97	13.13	12.96	13.12	13.12	2.02%	229,230
Aug 22, 2024	13.13	13.13	12.85	12.86	12.86	-1.61%	173,307
Aug 21, 2024	12.89	13.09	12.87	13.07	13.07	1.55%	122,072
Aug 20, 2024	12.91	12.96	12.81	12.87	12.87	-0.46%	164,328
Aug 19, 2024	12.77	12.98	12.73	12.93	12.93	1.25%	126,734
Aug 16, 2024	12.65	12.79	12.65	12.77	12.77	0.71%	117,319
Aug 15, 2024	12.56	12.74	12.55	12.68	12.68	1.85%	87,059
Aug 14, 2024	12.55	12.56	12.41	12.45	12.45	-0.48%	74,481
Aug 13, 2024	12.30	12.54	12.30	12.51	12.51	2.79%	185,974
Aug 12, 2024	12.15	12.25	12.11	12.17	12.17	0.25%	154,133
Aug 9, 2024	12.01	12.17	12.01	12.14	12.14	1.08%	123,489
Aug 8, 2024	11.76	12.03	11.68	12.01	12.01	3.62%	126,972
Aug 7, 2024	11.95	12.00	11.59	11.59	11.59	-1.28%	230,749
Aug 6, 2024	11.79	11.89	11.55	11.74	11.74	-0.25%	339,216
Aug 5, 2024	11.19	11.93	11.12	11.77	11.77	-3.21%	558,599
Aug 2, 2024	12.17	12.31	12.06	12.16	12.16	-3.18%	316,659
Aug 1, 2024	12.96	13.00	12.48	12.56	12.56	-3.53%	156,820
Jul 31, 2024	12.95	13.10	12.94	13.02	13.02	2.44%	156,108
Jul 30, 2024	12.87	12.93	12.63	12.71	12.71	-0.86%	296,387
Jul 29, 2024	12.90	12.96	12.81	12.82	12.82	-0.16%	207,070
Jul 26, 2024	12.79	12.88	12.75	12.84	12.84	1.26%	196,377
Jul 25, 2024	12.79	12.90	12.53	12.68	12.68	-1.09%	368,294
Jul 24, 2024	13.11	13.17	12.82	12.82	12.82	-3.39%	168,552
Jul 23, 2024	13.25	13.36	13.22	13.27	13.27	-0.30%	132,235
Jul 22, 2024	13.27	13.33	13.21	13.31	13.31	1.37%	295,789
Jul 19, 2024	13.13	13.21	13.10	13.13	13.13	-0.23%	193,111
Jul 18, 2024	13.39	13.43	13.10	13.16	13.16	-1.20%	296,532
Jul 17, 2024	13.47	13.52	13.30	13.32	13.32	-2.92%	366,690
Jul 16, 2024	13.68	13.76	13.63	13.72	13.72	0.29%	226,276
Jul 15, 2024	13.67	13.76	13.64	13.68	13.68	0.74%	323,009
Jul 12, 2024	13.51	13.67	13.50	13.58	13.58	1.04%	238,627
Jul 11, 2024	13.67	13.73	13.43	13.44	13.44	-1.18%	282,093
Jul 10, 2024	13.50	13.61	13.47	13.60	13.60	1.19%	227,234
Jul 9, 2024	13.46	13.49	13.39	13.44	13.44	0.37%	184,196
Jul 8, 2024	13.36	13.40	13.29	13.39	13.39	0.53%	299,050
Jul 5, 2024	13.22	13.33	13.16	13.32	13.32	0.83%	231,118
Jul 3, 2024	13.18	13.24	13.17	13.21	13.21	0.30%	105,390
Jul 2, 2024	13.00	13.19	12.99	13.17	13.17	0.77%	156,968
Jul 1, 2024	13.05	13.08	12.94	13.07	13.07	0.15%	180,363
Jun 28, 2024	13.15	13.24	13.05	13.05	13.05	-0.84%	148,828
Jun 27, 2024	13.11	13.22	13.11	13.16	13.16	0.30%	161,639
Jun 26, 2024	12.99	13.13	12.99	13.12	13.12	0.69%	169,681
Jun 25, 2024	12.90	13.04	12.88	13.03	13.03	1.32%	195,724
Jun 24, 2024	12.99	13.02	12.86	12.86	12.86	-1.38%	248,800
Jun 21, 2024	12.99	13.09	12.97	13.04	13.04	-0.31%	225,232
Jun 20, 2024	13.26	13.27	13.01	13.08	13.08	-1.06%	255,080
Jun 18, 2024	13.18	13.26	13.16	13.22	13.22	0.30%	214,160
Jun 17, 2024	13.04	13.24	13.00	13.18	13.18	1.07%	246,989
Jun 14, 2024	13.02	13.08	13.00	13.04	13.04	0.08%	139,757
Jun 13, 2024	13.14	13.15	12.99	13.03	13.03	-0.38%	227,289
Jun 12, 2024	12.97	13.15	12.95	13.08	13.08	1.87%	343,443
Jun 11, 2024	12.71	12.85	12.70	12.84	12.84	0.47%	220,171
Jun 10, 2024	12.68	12.81	12.67	12.78	12.78	0.24%	241,976
Jun 7, 2024	12.74	12.82	12.71	12.75	12.75	-0.47%	173,408
Jun 6, 2024	12.78	12.85	12.78	12.81	12.81	0.08%	230,668
Jun 5, 2024	12.62	12.81	12.62	12.80	12.80	2.24%	347,471
Jun 4, 2024	12.45	12.55	12.43	12.52	12.52	0.56%	216,382