Metir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.74	0.74	0.74	0.74	-	-	1,085,926
Feb 12, 2026	0.78	0.80	0.70	0.74	0.74	-4.52%	1,085,794
Feb 11, 2026	0.79	0.80	0.75	0.78	0.78	-	702,937
Feb 10, 2026	0.75	0.79	0.75	0.78	0.78	-	320,067
Feb 9, 2026	0.83	0.82	0.75	0.78	0.78	-6.06%	3,201,698
Feb 6, 2026	0.83	0.85	0.80	0.83	0.83	-	821,787
Feb 5, 2026	0.83	0.80	0.80	0.83	0.83	-	497,080
Feb 4, 2026	0.83	0.83	0.80	0.83	0.83	-	620,726
Feb 3, 2026	0.83	0.84	0.84	0.83	0.83	-4.62%	1,212,319
Feb 2, 2026	0.87	0.85	0.83	0.87	0.87	-	345,217
Jan 30, 2026	0.87	0.84	0.83	0.87	0.87	-	1,356,805
Jan 29, 2026	0.87	0.90	0.83	0.87	0.87	-	1,152,910
Jan 28, 2026	0.87	0.90	0.83	0.87	0.87	-	125,031
Jan 27, 2026	0.87	0.90	0.83	0.87	0.87	-	163,184
Jan 26, 2026	0.87	0.90	0.83	0.87	0.87	-	221,150
Jan 23, 2026	0.87	0.90	0.83	0.87	0.87	-	821,267
Jan 22, 2026	0.87	0.88	0.83	0.87	0.87	-	329,357
Jan 21, 2026	0.88	0.90	0.83	0.87	0.87	-1.14%	405,878
Jan 20, 2026	0.90	0.85	0.85	0.88	0.88	-2.78%	82,104
Jan 19, 2026	0.85	0.95	0.85	0.90	0.90	-	33,840
Jan 16, 2026	0.90	0.87	0.85	0.90	0.90	-	332,086
Jan 15, 2026	0.90	0.87	0.85	0.90	0.90	-	628,078
Jan 14, 2026	0.90	0.88	0.85	0.90	0.90	-	1,252,765
Jan 13, 2026	0.90	0.92	0.85	0.90	0.90	-	2,074,703
Jan 12, 2026	0.89	0.89	0.85	0.90	0.90	1.69%	714,681
Jan 9, 2026	0.89	0.87	0.82	0.89	0.89	-	1,516,378
Jan 8, 2026	0.86	0.95	0.82	0.89	0.89	-1.67%	841,224
Jan 7, 2026	0.86	0.90	0.82	0.90	0.90	4.65%	932,659
Jan 6, 2026	0.84	0.95	0.75	0.86	0.86	2.99%	2,277,637
Jan 5, 2026	0.80	0.85	0.77	0.84	0.84	4.37%	1,974,741
Jan 2, 2026	0.80	0.81	0.75	0.80	0.80	-	881,247
Dec 31, 2025	0.80	0.80	0.75	0.80	0.80	-	423,953
Dec 30, 2025	0.80	0.80	0.75	0.80	0.80	-	2,250,823
Dec 29, 2025	0.80	0.81	0.81	0.80	0.80	-	8
Dec 24, 2025	0.80	0.75	0.75	0.80	0.80	-	251,200
Dec 23, 2025	0.85	0.85	0.75	0.80	0.80	3.23%	1,105,395
Dec 22, 2025	0.78	0.84	0.73	0.78	0.78	-	1,575,091
Dec 19, 2025	0.75	0.77	0.71	0.78	0.78	3.33%	1,613,550
Dec 18, 2025	0.75	0.70	0.70	0.75	0.75	-	1,294
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 15, 2025	0.75	0.77	0.70	0.75	0.75	-	5,760
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 11, 2025	0.78	0.77	0.70	0.75	0.75	-3.23%	680,000
Dec 10, 2025	0.78	0.77	0.72	0.78	0.78	-	109,226
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 8, 2025	0.72	0.85	0.70	0.78	0.78	-	114,425
Dec 5, 2025	0.78	0.77	0.70	0.78	0.78	-	78,205
Dec 4, 2025	0.78	0.80	0.70	0.78	0.78	-	91,560
Dec 3, 2025	0.78	0.77	0.72	0.78	0.78	-	71,886