BKK:META06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.52	2.56	2.48	2.52	2.52	1.61%	254,321
Sep 3, 2026	2.46	2.48	2.40	2.48	2.48	3.33%	761,392
Sep 2, 2026	2.40	2.42	2.32	2.40	2.40	1.69%	567,480
Sep 1, 2026	2.40	2.40	2.36	2.36	2.36	-0.84%	423,619
Aug 31, 2026	2.38	2.42	2.38	2.38	2.38	-	247,732
Aug 28, 2026	2.38	2.40	2.34	2.38	2.38	-	268,905
Aug 27, 2026	2.36	2.46	2.30	2.38	2.38	0.85%	483,752
Aug 26, 2026	2.32	2.36	2.30	2.36	2.36	1.72%	68,530
Aug 25, 2026	2.26	2.32	2.24	2.32	2.32	2.65%	316,034
Aug 24, 2026	2.26	2.26	2.24	2.26	2.26	-	250,665
Aug 21, 2026	2.24	2.26	2.22	2.26	2.26	-	125,076
Aug 20, 2026	2.28	2.28	2.22	2.26	2.26	-	657,208
Aug 19, 2026	2.34	2.34	2.24	2.26	2.26	-3.42%	1,798,144
Aug 18, 2026	2.44	2.44	2.32	2.34	2.34	-4.10%	1,282,949
Aug 17, 2026	2.48	2.48	2.42	2.44	2.44	-1.61%	438,261
Aug 14, 2026	2.42	2.48	2.42	2.48	2.48	2.48%	1,342,714
Aug 13, 2026	2.48	2.52	2.40	2.42	2.42	-2.42%	938,747
Aug 11, 2026	2.48	2.52	2.46	2.48	2.48	0.81%	1,159,686
Aug 10, 2026	2.42	2.46	2.42	2.46	2.46	1.65%	657,481
Aug 7, 2026	2.44	2.46	2.42	2.42	2.42	-0.82%	31,381
Aug 6, 2026	2.46	2.48	2.42	2.44	2.44	-0.81%	715,361
Aug 5, 2026	2.42	2.48	2.42	2.46	2.46	-	419,845
Aug 4, 2026	2.36	2.50	2.34	2.46	2.46	4.24%	504,790
Aug 3, 2026	2.30	2.38	2.28	2.36	2.36	1.72%	411,894
Jul 31, 2026	2.24	2.34	2.20	2.32	2.32	3.57%	949,142
Jul 30, 2026	2.56	2.56	2.24	2.24	2.24	-12.50%	1,099,230
Jul 27, 2026	2.56	2.56	2.52	2.56	2.56	-0.78%	88,635
Jul 24, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	246,556
Jul 23, 2026	2.72	2.72	2.60	2.60	2.60	-3.70%	106,025
Jul 22, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	27,455
Jul 21, 2026	2.70	2.76	2.68	2.74	2.74	1.48%	1,406,899
Jul 20, 2026	2.74	2.74	2.62	2.70	2.70	-1.46%	386,820
Jul 17, 2026	2.88	2.88	2.74	2.74	2.74	-5.52%	82,564
Jul 16, 2026	2.78	2.90	2.76	2.90	2.90	4.32%	1,107,512
Jul 15, 2026	2.72	2.78	2.72	2.78	2.78	1.46%	96,772
Jul 14, 2026	2.78	2.80	2.72	2.74	2.74	-2.14%	222,806
Jul 13, 2026	2.70	2.80	2.70	2.80	2.80	4.48%	3,665,431
Jul 10, 2026	2.48	2.68	2.42	2.68	2.68	6.35%	517,257
Jul 9, 2026	2.54	2.58	2.52	2.52	2.52	-0.79%	25,248
Jul 8, 2026	2.50	2.58	2.50	2.54	2.54	1.60%	482,591
Jul 7, 2026	2.48	2.52	2.44	2.50	2.50	0.81%	104,366
Jul 6, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	29,872
Jul 3, 2026	2.54	2.54	2.40	2.46	2.46	-3.91%	620,967
Jul 2, 2026	2.36	2.62	2.36	2.56	2.56	9.40%	2,171,552
Jul 1, 2026	2.34	2.36	2.30	2.34	2.34	-	305,096
Jun 30, 2026	2.34	2.38	2.34	2.34	2.34	-	18,152
Jun 29, 2026	2.30	2.34	2.28	2.34	2.34	2.63%	96,173
Jun 26, 2026	2.34	2.34	2.24	2.28	2.28	-2.56%	209,196
Jun 25, 2026	2.34	2.36	2.32	2.34	2.34	-	372,732
Jun 24, 2026	2.32	2.36	2.32	2.34	2.34	0.86%	957,749