BCBA:METAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.00	27.44	26.83	26.94	26.94	-0.88%	10,750
Oct 30, 2026	27.20	27.63	26.81	27.18	27.18	-1.49%	13,481
Oct 29, 2026	27.25	27.99	27.25	27.59	27.59	2.03%	13,753
Oct 28, 2026	27.50	27.61	26.95	27.04	27.04	-1.82%	16,576
Oct 27, 2026	28.00	28.00	27.45	27.54	27.54	-1.99%	25,568
Oct 26, 2026	28.01	28.91	28.00	28.10	28.10	-1.71%	20,083
Oct 23, 2026	28.50	28.80	28.01	28.59	28.59	0.60%	31,595
Oct 22, 2026	30.92	30.92	28.18	28.42	28.42	-8.09%	84,880
Oct 21, 2026	30.55	31.38	30.36	30.92	30.92	1.74%	13,132
Oct 20, 2026	30.97	30.97	30.03	30.39	30.39	-1.87%	16,065
Oct 19, 2026	31.00	31.14	30.54	30.97	30.97	-	6,774
Oct 16, 2026	32.50	32.50	30.94	30.97	30.97	-4.65%	17,992
Oct 15, 2026	32.24	32.69	31.81	32.48	32.48	0.09%	9,788
Oct 14, 2026	33.31	33.31	32.12	32.45	32.45	-2.44%	15,063
Oct 13, 2026	32.00	33.65	31.99	33.26	33.26	5.59%	22,431
Oct 9, 2026	31.40	31.72	31.26	31.50	31.50	0.19%	10,956
Oct 8, 2026	31.32	31.62	31.02	31.44	31.44	-0.06%	8,091
Oct 7, 2026	32.00	32.04	31.37	31.46	31.46	-2.72%	9,105
Oct 6, 2026	32.35	32.45	32.08	32.34	32.34	0.06%	11,033
Oct 5, 2026	31.74	32.50	31.74	32.32	32.32	1.83%	18,328
Oct 2, 2026	31.62	32.38	31.62	31.74	31.74	0.32%	7,470
Oct 1, 2026	32.00	32.02	31.36	31.64	31.64	-0.50%	18,618
Sep 30, 2026	31.50	32.16	31.38	31.80	31.80	-0.53%	14,129
Sep 29, 2026	32.20	32.20	31.14	31.97	31.97	3.10%	18,003
Sep 28, 2026	32.20	32.50	30.80	31.01	31.01	-5.08%	29,580
Sep 25, 2026	33.00	33.20	32.44	32.67	32.67	-3.51%	30,716
Sep 24, 2026	32.64	33.95	32.51	33.86	33.86	5.06%	61,444
Sep 23, 2026	32.20	33.10	32.02	32.23	32.23	0.94%	40,478
Sep 22, 2026	31.62	32.80	31.61	31.93	31.93	-0.78%	62,561
Sep 21, 2026	28.98	32.60	28.98	32.18	32.18	11.74%	211,788
Sep 18, 2026	29.62	29.71	28.60	28.82	28.80	-2.27%	25,436
Sep 17, 2026	29.30	29.58	28.87	29.49	29.47	0.99%	18,720
Sep 16, 2026	29.22	29.61	28.97	29.20	29.18	0.62%	36,857
Sep 15, 2026	28.66	29.37	28.58	29.02	29.00	0.52%	58,374
Sep 14, 2026	28.20	28.95	28.05	28.87	28.85	2.96%	46,487
Sep 11, 2026	28.20	28.79	28.01	28.04	28.02	0.32%	19,014
Sep 10, 2026	28.33	28.65	27.80	27.95	27.93	-1.17%	34,138
Sep 9, 2026	28.00	28.51	27.61	28.28	28.26	5.68%	118,846
Sep 8, 2026	26.89	27.14	26.52	26.76	26.74	0.19%	37,493
Sep 7, 2026	26.80	26.88	26.17	26.71	26.69	-0.22%	5,343
Sep 4, 2026	26.50	27.50	26.18	26.77	26.75	1.10%	26,633
Sep 3, 2026	26.00	26.83	26.00	26.48	26.46	3.16%	54,773
Sep 2, 2026	25.38	26.00	25.33	25.67	25.65	1.99%	34,162
Sep 1, 2026	24.50	25.42	24.31	25.17	25.15	0.92%	21,459
Aug 31, 2026	25.30	25.30	24.66	24.94	24.92	-0.83%	29,379
Aug 28, 2026	24.88	25.63	24.88	25.15	25.13	1.86%	27,449
Aug 27, 2026	25.20	25.50	24.67	24.69	24.67	-1.83%	38,896
Aug 26, 2026	25.10	25.60	24.43	25.15	25.13	1.82%	52,005
Aug 25, 2026	24.49	24.73	24.29	24.70	24.68	1.52%	24,888
Aug 24, 2026	24.00	24.37	23.70	24.33	24.31	1.71%	32,914