BKK:META80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.56	2.56	2.42	2.46	2.46	-3.15%	17,280,093
Jul 2, 2026	2.36	2.62	2.36	2.54	2.54	8.55%	39,851,043
Jul 1, 2026	2.32	2.36	2.28	2.34	2.34	0.86%	2,837,867
Jun 30, 2026	2.34	2.38	2.32	2.32	2.32	-0.85%	5,055,892
Jun 29, 2026	2.28	2.34	2.26	2.34	2.34	3.54%	3,895,869
Jun 26, 2026	2.32	2.32	2.24	2.26	2.26	-2.59%	9,943,440
Jun 25, 2026	2.34	2.38	2.32	2.32	2.32	-0.85%	2,366,678
Jun 24, 2026	2.34	2.38	2.32	2.34	2.34	1.74%	2,062,536
Jun 23, 2026	2.32	2.38	2.30	2.30	2.30	-2.54%	7,754,810
Jun 22, 2026	2.36	2.38	2.34	2.36	2.36	-	6,346,154
Jun 19, 2026	2.36	2.38	2.30	2.36	2.36	-	4,022,372
Jun 18, 2026	2.36	2.44	2.32	2.36	2.36	-3.28%	5,916,295
Jun 17, 2026	2.44	2.46	2.40	2.44	2.44	0.83%	5,662,184
Jun 16, 2026	2.36	2.44	2.34	2.42	2.42	2.54%	6,557,174
Jun 15, 2026	2.36	2.38	2.30	2.36	2.36	0.09%	7,978,054
Jun 12, 2026	2.38	2.38	2.30	2.36	2.36	-0.84%	5,918,621
Jun 11, 2026	2.40	2.44	2.34	2.38	2.38	-0.83%	4,918,100
Jun 10, 2026	2.42	2.46	2.38	2.40	2.40	-0.83%	3,039,756
Jun 9, 2026	2.44	2.46	2.38	2.42	2.42	-	12,027,652
Jun 8, 2026	2.56	2.58	2.40	2.42	2.42	-5.47%	14,146,107
Jun 5, 2026	2.52	2.62	2.52	2.56	2.56	1.59%	7,120,768
Jun 4, 2026	2.48	2.54	2.44	2.52	2.52	1.61%	11,951,420
Jun 2, 2026	2.58	2.58	2.44	2.48	2.48	-3.88%	15,380,200
May 29, 2026	2.60	2.64	2.56	2.58	2.58	-	13,271,310
May 28, 2026	2.50	2.62	2.46	2.58	2.58	4.03%	9,905,255
May 27, 2026	2.48	2.50	2.46	2.48	2.48	-	9,941,765
May 26, 2026	2.50	2.54	2.48	2.48	2.48	-0.80%	2,976,028
May 25, 2026	2.48	2.52	2.46	2.50	2.50	0.81%	4,636,222
May 22, 2026	2.48	2.50	2.44	2.48	2.48	-	8,520,349
May 21, 2026	2.48	2.48	2.44	2.48	2.48	0.81%	3,224,244
May 20, 2026	2.50	2.52	2.46	2.46	2.46	-1.60%	4,649,062
May 19, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	13,134,140
May 18, 2026	2.48	2.54	2.48	2.48	2.48	-	5,930,136
May 15, 2026	2.50	2.52	2.48	2.48	2.48	-	8,724,717
May 14, 2026	2.44	2.50	2.42	2.48	2.48	1.64%	4,730,677
May 13, 2026	2.42	2.46	2.40	2.44	2.44	1.67%	7,537,267
May 12, 2026	2.46	2.46	2.40	2.40	2.40	-3.23%	6,002,442
May 11, 2026	2.50	2.50	2.44	2.48	2.48	-	4,494,854
May 8, 2026	2.46	2.52	2.46	2.48	2.48	1.64%	6,376,989
May 7, 2026	2.44	2.52	2.40	2.44	2.44	-	11,072,750
May 6, 2026	2.52	2.54	2.42	2.44	2.44	-3.17%	15,015,080
May 5, 2026	2.48	2.54	2.44	2.52	2.52	0.80%	16,588,200
Apr 30, 2026	2.72	2.76	2.48	2.50	2.50	-8.76%	14,863,830
Apr 29, 2026	2.76	2.76	2.70	2.74	2.74	-0.72%	3,569,729
Apr 28, 2026	2.72	2.78	2.70	2.76	2.76	0.73%	6,736,174
Apr 27, 2026	2.68	2.76	2.66	2.74	2.74	3.01%	5,466,894
Apr 24, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	5,385,011
Apr 23, 2026	2.72	2.74	2.70	2.70	2.70	-	2,617,448
Apr 22, 2026	2.70	2.72	2.68	2.70	2.70	-0.74%	2,063,439
Apr 21, 2026	2.72	2.74	2.68	2.72	2.72	-	3,665,359