Met.Extra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	2.48	2.48	2.36	2.42	2.42	-2.42%	1,862
Jun 5, 2026	2.46	2.52	2.46	2.48	2.48	-1.59%	2,101
Jun 4, 2026	2.40	2.52	2.40	2.52	2.52	3.28%	11,218
Jun 3, 2026	2.34	2.44	2.34	2.44	2.44	2.52%	6,402
Jun 2, 2026	2.34	2.46	2.34	2.38	2.38	-1.65%	3,236
Jun 1, 2026	2.52	2.52	2.40	2.42	2.42	1.68%	9,250
May 29, 2026	2.36	2.48	2.30	2.38	2.38	0.85%	17,594
May 28, 2026	2.34	2.36	2.34	2.36	2.36	-4.07%	908
May 27, 2026	2.40	2.50	2.28	2.46	2.46	1.65%	17,097
May 26, 2026	2.34	2.42	2.30	2.42	2.42	0.83%	13,728
May 25, 2026	2.60	2.60	2.30	2.40	2.40	-	54,885
May 22, 2026	2.02	2.62	2.02	2.40	2.40	22.45%	83,696
May 21, 2026	2.04	2.04	1.92	1.96	1.96	-	17,244
May 20, 2026	1.98	2.06	1.95	1.96	1.96	3.16%	8,420
May 19, 2026	1.78	1.92	1.73	1.90	1.90	6.74%	9,468
May 18, 2026	1.80	1.80	1.78	1.78	1.78	-0.56%	1,206
May 15, 2026	1.80	1.89	1.79	1.79	1.79	-5.29%	5,482
May 14, 2026	1.83	1.89	1.76	1.89	1.89	3.28%	7,524
May 13, 2026	1.77	1.96	1.77	1.83	1.83	-1.08%	3,553
May 12, 2026	1.91	1.92	1.79	1.85	1.85	0.54%	12,234
May 11, 2026	1.77	1.87	1.76	1.84	1.84	2.22%	9,326
May 8, 2026	1.92	1.92	1.76	1.80	1.80	-1.64%	9,756
May 7, 2026	1.83	1.83	1.83	1.83	1.83	-	-
May 6, 2026	1.75	1.83	1.75	1.83	1.83	-0.54%	150
May 5, 2026	1.84	1.84	1.84	1.84	1.84	-	1,100
May 4, 2026	1.76	1.84	1.76	1.84	1.84	9.52%	100
Apr 30, 2026	1.79	1.86	1.68	1.68	1.68	-6.15%	13,586
Apr 29, 2026	1.77	1.80	1.76	1.79	1.79	-0.56%	7,228
Apr 28, 2026	1.80	1.80	1.80	1.80	1.80	-	190