BKK:META23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.36	2.56	2.30	2.56	2.56	6.67%	398,651
Jul 9, 2026	2.42	2.46	2.38	2.40	2.40	-2.44%	166,584
Jul 8, 2026	2.38	2.46	2.38	2.46	2.46	2.50%	418,164
Jul 7, 2026	2.36	2.40	2.32	2.40	2.40	1.69%	322,972
Jul 6, 2026	2.38	2.38	2.32	2.36	2.36	-0.84%	107,221
Jul 3, 2026	2.38	2.42	2.30	2.38	2.38	-2.46%	418,859
Jul 2, 2026	2.26	2.50	2.26	2.44	2.44	7.96%	1,709,303
Jul 1, 2026	2.22	2.26	2.20	2.26	2.26	0.89%	42,239
Jun 30, 2026	2.24	2.26	2.22	2.24	2.24	0.90%	54,454
Jun 29, 2026	2.18	2.22	2.16	2.22	2.22	1.83%	110,512
Jun 26, 2026	2.22	2.22	2.14	2.18	2.18	-1.80%	149,218
Jun 25, 2026	2.24	2.26	2.20	2.22	2.22	-0.89%	246,431
Jun 24, 2026	2.22	2.26	2.22	2.24	2.24	1.82%	33,607
Jun 23, 2026	2.20	2.26	2.20	2.20	2.20	-2.65%	88,082
Jun 22, 2026	2.26	2.30	2.24	2.26	2.26	-1.74%	2,468
Jun 19, 2026	2.30	2.30	2.20	2.30	2.30	1.77%	426,004
Jun 18, 2026	2.26	2.34	2.22	2.26	2.26	-3.42%	112,582
Jun 17, 2026	2.32	2.34	2.30	2.34	2.34	1.74%	248,890
Jun 16, 2026	2.24	2.32	2.24	2.30	2.30	1.77%	53,823
Jun 15, 2026	2.26	2.26	2.20	2.26	2.26	0.97%	508,139
Jun 12, 2026	2.26	2.26	2.18	2.24	2.24	-0.88%	26,544
Jun 11, 2026	2.28	2.32	2.26	2.26	2.26	-1.74%	22,302
Jun 10, 2026	2.34	2.34	2.28	2.30	2.30	-0.86%	199,394
Jun 9, 2026	2.34	2.36	2.28	2.32	2.32	-0.85%	75,198
Jun 8, 2026	2.44	2.44	2.30	2.34	2.34	-4.10%	412,681
Jun 5, 2026	2.40	2.50	2.40	2.44	2.44	0.83%	496,009
Jun 4, 2026	2.34	2.42	2.34	2.42	2.42	2.54%	256,971
Jun 2, 2026	2.46	2.46	2.32	2.36	2.36	-4.07%	2,537,215
May 29, 2026	2.48	2.50	2.44	2.46	2.46	-	1,075,823
May 28, 2026	2.38	2.48	2.38	2.46	2.46	3.36%	232,583
May 27, 2026	2.38	2.38	2.36	2.38	2.38	-	108,124
May 26, 2026	2.38	2.40	2.38	2.38	2.38	-	41,037
May 25, 2026	2.38	2.46	2.36	2.38	2.38	-	6,152
May 22, 2026	2.34	2.38	2.32	2.38	2.38	0.85%	675,475
May 21, 2026	2.34	2.36	2.34	2.36	2.36	-	5,806
May 20, 2026	2.38	2.38	2.34	2.36	2.36	-0.84%	57,431
May 19, 2026	2.36	2.38	2.34	2.38	2.38	-	130,470
May 18, 2026	2.38	2.42	2.36	2.38	2.38	-	138,432
May 15, 2026	2.40	2.42	2.36	2.38	2.38	-	161,283
May 14, 2026	2.32	2.38	2.32	2.38	2.38	1.71%	95,184
May 13, 2026	2.30	2.34	2.30	2.34	2.34	0.86%	161,117
May 12, 2026	2.34	2.34	2.30	2.32	2.32	-1.69%	92,380
May 11, 2026	2.38	2.38	2.32	2.36	2.36	-1.67%	199,277
May 8, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	50,209
May 7, 2026	2.32	2.38	2.30	2.36	2.36	1.72%	35,935
May 6, 2026	2.38	2.38	2.32	2.32	2.32	-3.33%	128,255
May 5, 2026	2.38	2.42	2.34	2.40	2.40	0.84%	63,407
Apr 30, 2026	2.60	2.64	2.38	2.38	2.38	-8.46%	83,170
Apr 29, 2026	2.62	2.62	2.60	2.60	2.60	-1.52%	2,338
Apr 28, 2026	2.62	2.64	2.62	2.64	2.64	1.54%	1,007