Met.Extra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Aug 14, 2026	2.48	2.48	2.48	2.48	2.48	-	500
Aug 13, 2026	2.46	2.48	2.44	2.48	2.48	-3.13%	769
Aug 12, 2026	2.50	2.56	2.44	2.56	2.56	2.40%	2,435
Aug 11, 2026	2.50	2.50	2.50	2.50	2.50	-	163
Aug 10, 2026	2.58	2.58	2.50	2.50	2.50	-1.57%	195
Aug 7, 2026	2.58	2.60	2.50	2.54	2.54	-2.31%	6,900
Aug 6, 2026	2.58	2.60	2.52	2.60	2.60	3.17%	300
Aug 5, 2026	2.52	2.52	2.52	2.52	2.52	-	1,000
Aug 4, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Aug 3, 2026	2.50	2.52	2.38	2.52	2.52	0.80%	609
Jul 31, 2026	2.50	2.50	2.50	2.50	2.50	-	500
Jul 30, 2026	2.46	2.60	2.46	2.50	2.50	1.63%	7,940
Jul 29, 2026	2.34	2.46	2.34	2.46	2.46	-	3,051
Jul 28, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jul 27, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jul 24, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	30
Jul 23, 2026	2.50	2.50	2.50	2.50	2.50	-	15
Jul 22, 2026	2.56	2.56	2.50	2.50	2.50	-2.34%	8,382
Jul 21, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	3,488
Jul 20, 2026	2.60	2.60	2.58	2.58	2.58	-	503
Jul 17, 2026	2.60	2.60	2.58	2.58	2.58	-	1,288
Jul 16, 2026	2.58	2.58	2.58	2.58	2.58	-	850
Jul 15, 2026	2.58	2.58	2.58	2.58	2.58	-	585
Jul 14, 2026	2.60	2.60	2.58	2.58	2.58	-	3,490
Jul 13, 2026	2.60	2.60	2.58	2.58	2.58	-1.53%	4,952
Jul 10, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	1,736
Jul 9, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 8, 2026	2.66	2.66	2.54	2.58	2.58	-2.27%	19,166
Jul 7, 2026	2.70	2.76	2.64	2.64	2.64	-4.35%	11,700
Jul 6, 2026	2.72	2.76	2.72	2.76	2.76	-0.72%	1,436
Jul 3, 2026	2.78	2.86	2.74	2.78	2.78	1.46%	2,710
Jul 2, 2026	2.74	2.74	2.74	2.74	2.74	-2.14%	262
Jul 1, 2026	2.82	2.96	2.70	2.80	2.80	-	18,346
Jun 30, 2026	2.78	2.82	2.72	2.80	2.80	0.72%	3,536
Jun 29, 2026	2.68	2.80	2.68	2.78	2.78	0.72%	3,686
Jun 26, 2026	2.72	2.82	2.68	2.76	2.76	1.47%	23,339
Jun 25, 2026	2.82	2.82	2.72	2.72	2.72	-	6,390
Jun 24, 2026	2.54	2.78	2.54	2.72	2.72	-	18,434
Jun 23, 2026	2.76	2.88	2.66	2.72	2.72	-0.73%	26,177
Jun 22, 2026	2.54	2.74	2.50	2.74	2.74	9.60%	17,842
Jun 19, 2026	2.50	2.50	2.46	2.50	2.50	1.63%	5,198
Jun 18, 2026	2.42	2.50	2.42	2.46	2.46	-2.38%	4,702
Jun 17, 2026	2.42	2.52	2.38	2.52	2.52	4.13%	16,419
Jun 16, 2026	2.42	2.50	2.38	2.42	2.42	-1.63%	6,950
Jun 15, 2026	2.44	2.46	2.44	2.46	2.46	0.82%	330
Jun 12, 2026	2.44	2.46	2.38	2.44	2.44	-0.81%	2,040
Jun 11, 2026	2.38	2.46	2.38	2.46	2.46	1.65%	105
Jun 10, 2026	2.46	2.46	2.42	2.42	2.42	-0.82%	1,423
Jun 9, 2026	2.40	2.46	2.38	2.44	2.44	0.83%	3,451