BKK:META23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.46	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	2.38	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
Apr 27, 2026	2.58	2.64	2.56	2.60	2.60	1.56%	8,595
Apr 24, 2026	2.58	2.58	2.56	2.56	2.56	-1.54%	44,454
Apr 23, 2026	2.60	2.62	2.60	2.60	2.60	-	21,137
Apr 22, 2026	2.60	2.60	2.58	2.60	2.60	0.78%	1,702
Apr 21, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	2,306
Apr 20, 2026	2.60	2.62	2.58	2.60	2.60	-	3,596
Apr 17, 2026	2.60	2.62	2.56	2.60	2.60	-	7,888
Apr 16, 2026	2.44	2.60	2.40	2.60	2.60	5.69%	4,429
Apr 10, 2026	2.42	2.46	2.40	2.46	2.46	4.24%	16,424
Apr 9, 2026	2.30	2.38	2.28	2.36	2.36	2.61%	53,150
Apr 8, 2026	2.24	2.32	2.22	2.30	2.30	2.68%	2,334
Apr 7, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	431
Apr 3, 2026	2.20	2.26	2.20	2.26	2.26	1.80%	1,351
Apr 2, 2026	2.28	2.28	2.22	2.22	2.22	-1.77%	654