Met.Extra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.22	2.28	2.14	2.28	2.28	-0.87%	3,318
Nov 6, 2026	2.30	2.32	2.20	2.30	2.30	-	4,616
Nov 5, 2026	2.26	2.30	2.20	2.30	2.30	-4.96%	6,366
Nov 4, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	7
Nov 3, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Nov 2, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Oct 30, 2026	2.34	2.34	2.34	2.34	2.34	-4.88%	203
Oct 29, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Oct 28, 2026	2.36	2.46	2.26	2.46	2.46	-0.81%	4,543
Oct 27, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Oct 26, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	25
Oct 23, 2026	2.48	2.48	2.44	2.44	2.44	2.52%	475
Oct 22, 2026	2.20	2.38	2.16	2.38	2.38	3.48%	2,358
Oct 21, 2026	2.30	2.30	2.20	2.30	2.30	-	3,790
Oct 20, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	195
Oct 19, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Oct 16, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	709
Oct 15, 2026	2.38	2.38	2.38	2.38	2.38	-	20
Oct 14, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Oct 13, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	1,000
Oct 12, 2026	2.32	2.42	2.26	2.42	2.42	-0.82%	1,700
Oct 9, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Oct 8, 2026	2.32	2.44	2.24	2.44	2.44	0.83%	4,906
Oct 7, 2026	2.28	2.42	2.16	2.42	2.42	-3.20%	4,906
Oct 6, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 5, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 2, 2026	2.32	2.50	2.30	2.50	2.50	2.46%	2,600
Oct 1, 2026	2.44	2.44	2.44	2.44	2.44	4.27%	6
Sep 30, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Sep 29, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	230
Sep 28, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 25, 2026	2.32	2.42	2.32	2.32	2.32	0.87%	818
Sep 24, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Sep 23, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	1
Sep 22, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	3
Sep 21, 2026	2.38	2.40	2.30	2.40	2.40	-	870
Sep 18, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	25
Sep 17, 2026	2.42	2.42	2.42	2.42	2.42	-4.72%	1,000
Sep 16, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	1
Sep 15, 2026	2.44	2.56	2.44	2.56	2.56	7.56%	1,500
Sep 14, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	200
Sep 11, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Sep 10, 2026	2.48	2.48	2.34	2.34	2.34	-5.65%	17,900
Sep 9, 2026	2.48	2.48	2.48	2.48	2.48	-	1,334
Sep 8, 2026	2.56	2.58	2.48	2.48	2.48	-	1,103
Sep 7, 2026	2.58	2.58	2.48	2.48	2.48	-	122
Sep 4, 2026	2.48	2.48	2.48	2.48	2.48	-	700
Sep 3, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Sep 2, 2026	2.50	2.50	2.48	2.48	2.48	-3.13%	800
Sep 1, 2026	2.50	2.56	2.50	2.56	2.56	-	261