BKK:META23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.54	2.56	2.48	2.56	2.56	4.07%	707,315
Nov 9, 2026	2.42	2.50	2.40	2.46	2.46	-	427,052
Nov 6, 2026	2.54	2.54	2.34	2.46	2.46	-3.15%	5,962,858
Nov 5, 2026	2.52	2.56	2.48	2.54	2.54	1.60%	1,893,327
Nov 4, 2026	2.46	2.52	2.44	2.50	2.50	2.46%	926,072
Nov 3, 2026	2.46	2.50	2.42	2.44	2.44	-1.61%	2,541,304
Nov 2, 2026	2.46	2.52	2.44	2.48	2.48	0.81%	206,431
Oct 30, 2026	2.48	2.54	2.46	2.46	2.46	-1.60%	440,923
Oct 29, 2026	2.50	2.52	2.46	2.50	2.50	-	2,845,495
Oct 28, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	10,475,226
Oct 27, 2026	2.64	2.64	2.52	2.52	2.52	-3.08%	6,410,995
Oct 26, 2026	2.74	2.74	2.56	2.60	2.60	-5.11%	7,700,166
Oct 22, 2026	2.78	2.86	2.74	2.74	2.74	-0.72%	745,455
Oct 21, 2026	2.80	2.82	2.74	2.76	2.76	-2.13%	932,931
Oct 20, 2026	2.84	2.86	2.78	2.82	2.82	-1.40%	282,026
Oct 19, 2026	2.92	2.96	2.86	2.86	2.86	-2.05%	8,165,560
Oct 15, 2026	2.92	3.04	2.88	2.92	2.92	-5.19%	8,111,550
Oct 14, 2026	2.92	3.08	2.92	3.08	3.08	5.48%	4,154,833
Oct 12, 2026	2.90	2.92	2.86	2.92	2.92	0.69%	147,399
Oct 9, 2026	2.90	2.92	2.86	2.90	2.90	-	803,313
Oct 8, 2026	2.90	2.96	2.88	2.90	2.90	-2.68%	3,162,599
Oct 7, 2026	2.98	2.98	2.96	2.98	2.98	-0.67%	348,531
Oct 6, 2026	2.92	3.00	2.92	3.00	3.00	2.74%	2,016,718
Oct 5, 2026	2.92	2.94	2.90	2.92	2.92	-	226,876
Oct 2, 2026	2.92	2.94	2.90	2.92	2.92	0.69%	129,562
Oct 1, 2026	2.92	2.94	2.90	2.90	2.90	-2.03%	715,035
Sep 30, 2026	2.94	2.96	2.86	2.96	2.96	3.50%	319,769
Sep 29, 2026	2.90	3.00	2.84	2.86	2.86	-0.69%	418,884
Sep 28, 2026	3.08	3.08	2.88	2.88	2.88	-7.10%	794,115
Sep 25, 2026	2.88	3.12	2.88	3.10	3.10	6.90%	654,599
Sep 24, 2026	2.94	3.04	2.90	2.90	2.90	-1.36%	971,976
Sep 23, 2026	2.92	3.00	2.90	2.94	2.94	0.68%	756,523
Sep 22, 2026	2.96	2.96	2.70	2.92	2.92	8.15%	2,407,501
Sep 21, 2026	2.66	2.76	2.66	2.70	2.70	-0.67%	322,711
Sep 18, 2026	2.70	2.72	2.66	2.72	2.72	-	119,210
Sep 17, 2026	2.68	2.72	2.66	2.72	2.72	2.26%	208,583
Sep 16, 2026	2.62	2.68	2.62	2.66	2.66	2.31%	496,694
Sep 15, 2026	2.60	2.64	2.58	2.60	2.60	2.36%	395,692
Sep 14, 2026	2.58	2.60	2.50	2.54	2.54	-	274,126
Sep 11, 2026	2.58	2.60	2.52	2.54	2.54	-1.55%	1,141,098
Sep 10, 2026	2.52	2.60	2.50	2.58	2.58	7.50%	588,852
Sep 9, 2026	2.40	2.44	2.40	2.40	2.40	-	589,070
Sep 8, 2026	2.46	2.46	2.38	2.40	2.40	-2.44%	351,606
Sep 7, 2026	2.40	2.46	2.36	2.46	2.46	2.50%	137,849
Sep 4, 2026	2.36	2.44	2.36	2.40	2.40	1.69%	1,134,983
Sep 3, 2026	2.30	2.38	2.30	2.36	2.36	4.42%	807,607
Sep 2, 2026	2.24	2.30	2.20	2.26	2.26	-	627,746
Sep 1, 2026	2.28	2.30	2.24	2.26	2.26	-	1,037,034
Aug 31, 2026	2.26	2.32	2.26	2.26	2.26	0.89%	774,864
Aug 28, 2026	2.26	2.30	2.22	2.24	2.24	-	992,605