METV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	19.10	19.15	18.79	18.80	18.77	-1.67%	54,331
Dec 12, 2025	19.42	19.50	19.08	19.12	19.09	-1.95%	38,051
Dec 11, 2025	19.50	19.56	19.31	19.50	19.47	-0.71%	88,442
Dec 10, 2025	19.59	19.79	19.53	19.64	19.60	-	84,551
Dec 9, 2025	19.48	19.70	19.41	19.64	19.60	0.20%	55,200
Dec 8, 2025	19.55	19.60	19.45	19.60	19.57	0.56%	48,569
Dec 5, 2025	19.50	19.71	19.44	19.49	19.46	0.21%	58,592
Dec 4, 2025	19.51	19.51	19.37	19.45	19.42	-0.31%	62,451
Dec 3, 2025	19.32	19.54	19.30	19.51	19.48	0.72%	68,656
Dec 2, 2025	19.23	19.53	19.23	19.37	19.34	1.10%	59,249
Dec 1, 2025	19.01	19.20	19.01	19.16	19.13	-0.67%	68,263
Nov 28, 2025	19.15	19.37	19.15	19.29	19.26	0.63%	30,636
Nov 26, 2025	19.01	19.25	19.01	19.17	19.14	1.05%	71,052
Nov 25, 2025	18.88	19.00	18.58	18.97	18.94	-	147,114
Nov 24, 2025	18.53	18.97	18.53	18.97	18.94	3.15%	117,170
Nov 21, 2025	18.30	18.60	18.08	18.39	18.36	0.49%	74,241
Nov 20, 2025	19.15	19.20	18.29	18.30	18.27	-2.92%	56,404
Nov 19, 2025	18.91	19.05	18.73	18.85	18.82	-0.26%	24,065
Nov 18, 2025	18.81	19.09	18.73	18.90	18.87	-0.37%	63,091
Nov 17, 2025	19.17	19.41	18.87	18.97	18.94	-1.66%	102,901
Nov 14, 2025	19.07	19.54	19.06	19.29	19.26	-0.62%	78,949
Nov 13, 2025	19.99	19.99	19.35	19.41	19.38	-3.00%	47,668
Nov 12, 2025	20.19	20.19	19.93	20.01	19.97	-0.20%	72,377
Nov 11, 2025	20.15	20.20	20.03	20.05	20.01	-1.04%	61,417