BKK:META06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.48	2.52	2.46	2.52	2.52	0.80%	2,297,815
Apr 30, 2026	2.74	2.76	2.50	2.50	2.50	-9.42%	3,937,800
Apr 29, 2026	2.74	2.76	2.70	2.76	2.76	-	6,280
Apr 28, 2026	2.72	2.76	2.72	2.76	2.76	2.22%	46,881
Apr 27, 2026	2.66	2.74	2.66	2.70	2.70	1.50%	190,102
Apr 24, 2026	2.68	2.72	2.66	2.66	2.66	-1.48%	1,067,446
Apr 23, 2026	2.72	2.74	2.70	2.70	2.70	-	113,815
Apr 22, 2026	2.70	2.72	2.70	2.70	2.70	-	108,541
Apr 21, 2026	2.70	2.70	2.68	2.70	2.70	-0.74%	119,647
Apr 20, 2026	2.72	2.74	2.70	2.72	2.72	-	85,034
Apr 17, 2026	2.70	2.74	2.66	2.72	2.72	1.49%	153,024
Apr 16, 2026	2.54	2.70	2.52	2.68	2.68	6.35%	206,692
Apr 10, 2026	2.56	2.56	2.48	2.52	2.52	1.61%	434,961
Apr 9, 2026	2.42	2.50	2.38	2.48	2.48	2.48%	1,152,363
Apr 8, 2026	2.34	2.42	2.32	2.42	2.42	3.42%	22,285
Apr 7, 2026	2.34	2.36	2.32	2.34	2.34	-0.85%	49,402
Apr 3, 2026	2.32	2.38	2.30	2.36	2.36	0.85%	1,109,090
Apr 2, 2026	2.34	2.40	2.32	2.34	2.34	-	1,123,013
Apr 1, 2026	2.36	2.36	2.24	2.34	2.34	4.46%	95,036
Mar 31, 2026	2.18	2.26	2.18	2.24	2.24	1.82%	2,700,022
Mar 30, 2026	2.26	2.26	2.16	2.20	2.20	-2.65%	1,750,233
Mar 27, 2026	2.42	2.42	2.26	2.26	2.26	-6.61%	374,315
Mar 26, 2026	2.42	2.44	2.42	2.42	2.42	-0.82%	104,548
Mar 25, 2026	2.44	2.46	2.42	2.44	2.44	-1.61%	30,988
Mar 24, 2026	2.44	2.48	2.44	2.48	2.48	2.48%	65,464
Mar 23, 2026	2.48	2.50	2.42	2.42	2.42	-2.42%	175,477
Mar 20, 2026	2.50	2.52	2.46	2.48	2.48	-1.59%	73,067
Mar 19, 2026	2.54	2.54	2.52	2.52	2.52	-0.79%	52,584
Mar 18, 2026	2.54	2.56	2.52	2.54	2.54	-	59,391
Mar 17, 2026	2.54	2.56	2.52	2.54	2.54	-	555,571
Mar 16, 2026	2.56	2.56	2.48	2.54	2.54	-0.78%	202,272
Mar 13, 2026	2.60	2.60	2.56	2.56	2.56	-0.78%	23,206
Mar 12, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	82,095
Mar 11, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	9,116
Mar 10, 2026	2.54	2.58	2.52	2.58	2.58	0.78%	16,991
Mar 9, 2026	2.64	2.64	2.52	2.56	2.56	-2.29%	522,168
Mar 6, 2026	2.60	2.64	2.60	2.62	2.62	-	357,770
Mar 5, 2026	2.56	2.64	2.56	2.62	2.62	2.34%	195,983
Mar 4, 2026	2.50	2.58	2.50	2.56	2.56	3.23%	20,653
Mar 2, 2026	2.54	2.54	2.48	2.48	2.48	-2.36%	138,166
Feb 27, 2026	2.54	2.54	2.52	2.54	2.54	-	7,569
Feb 26, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	71,708
Feb 25, 2026	2.48	2.50	2.46	2.50	2.50	-	176,032
Feb 24, 2026	2.52	2.54	2.48	2.50	2.50	-0.79%	18,544
Feb 23, 2026	2.50	2.58	2.50	2.52	2.52	0.80%	15,638
Feb 20, 2026	2.52	2.54	2.48	2.50	2.50	-0.79%	10,220
Feb 19, 2026	2.52	2.52	2.46	2.52	2.52	-0.79%	115,788
Feb 18, 2026	2.50	2.54	2.46	2.54	2.54	2.42%	79,625
Feb 17, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	367,432
Feb 16, 2026	2.50	2.54	2.48	2.50	2.50	-1.57%	105,411