BKK:META80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.74	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
Apr 20, 2026	2.72	2.76	2.70	2.72	2.72	-	3,723,960
Apr 17, 2026	2.72	2.74	2.66	2.72	2.72	-	6,018,750
Apr 16, 2026	2.54	2.72	2.50	2.72	2.72	7.09%	12,341,130
Apr 10, 2026	2.48	2.56	2.48	2.54	2.54	3.25%	6,269,186
Apr 9, 2026	2.42	2.52	2.36	2.46	2.46	1.65%	10,056,100
Apr 8, 2026	2.34	2.42	2.30	2.42	2.42	4.31%	3,218,245
Apr 7, 2026	2.34	2.36	2.32	2.32	2.32	-	619,198
Apr 3, 2026	2.32	2.36	2.28	2.32	2.32	-	2,051,728
Apr 2, 2026	2.36	2.42	2.30	2.32	2.32	-1.69%	4,889,421
Apr 1, 2026	2.24	2.38	2.22	2.36	2.36	5.36%	11,073,420
Mar 31, 2026	2.20	2.26	2.18	2.24	2.24	1.82%	3,176,548
Mar 30, 2026	2.26	2.26	2.14	2.20	2.20	-2.65%	12,034,310
Mar 27, 2026	2.42	2.42	2.24	2.26	2.26	-6.61%	10,833,510
Mar 26, 2026	2.44	2.46	2.42	2.42	2.42	-1.63%	1,592,377
Mar 25, 2026	2.44	2.46	2.42	2.46	2.46	-	1,142,828
Mar 24, 2026	2.44	2.48	2.42	2.46	2.46	2.50%	3,833,866
Mar 23, 2026	2.48	2.50	2.40	2.40	2.40	-3.23%	4,383,530
Mar 20, 2026	2.52	2.52	2.44	2.48	2.48	-0.80%	2,332,767
Mar 19, 2026	2.54	2.54	2.50	2.50	2.50	-0.79%	1,043,468
Mar 18, 2026	2.52	2.58	2.52	2.52	2.52	-	2,037,794
Mar 17, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	2,026,707
Mar 16, 2026	2.54	2.56	2.48	2.56	2.56	-	6,926,898
Mar 13, 2026	2.60	2.60	2.54	2.56	2.56	-0.78%	1,178,829
Mar 12, 2026	2.58	2.62	2.58	2.58	2.58	0.78%	652,755
Mar 11, 2026	2.58	2.60	2.56	2.56	2.56	-0.78%	1,092,365
Mar 10, 2026	2.56	2.58	2.52	2.58	2.58	0.78%	2,123,736
Mar 9, 2026	2.64	2.64	2.52	2.56	2.56	-3.03%	4,886,630
Mar 6, 2026	2.62	2.66	2.58	2.64	2.64	0.76%	2,489,251
Mar 5, 2026	2.58	2.66	2.58	2.62	2.62	1.55%	4,380,783
Mar 4, 2026	2.50	2.60	2.48	2.58	2.58	4.03%	7,309,317
Mar 2, 2026	2.56	2.56	2.48	2.48	2.48	-3.13%	3,723,161
Feb 27, 2026	2.54	2.58	2.52	2.56	2.56	0.79%	1,699,806
Feb 26, 2026	2.50	2.54	2.48	2.54	2.54	2.42%	1,281,037
Feb 25, 2026	2.48	2.50	2.46	2.48	2.48	-	3,264,595
Feb 24, 2026	2.54	2.54	2.48	2.48	2.48	-2.36%	1,282,505
Feb 23, 2026	2.52	2.60	2.50	2.54	2.54	0.79%	4,442,594
Feb 20, 2026	2.50	2.54	2.50	2.52	2.52	1.61%	1,040,480
Feb 19, 2026	2.54	2.54	2.46	2.48	2.48	-1.59%	3,401,707
Feb 18, 2026	2.46	2.54	2.46	2.52	2.52	2.44%	1,796,222
Feb 17, 2026	2.44	2.50	2.44	2.46	2.46	0.82%	970,146
Feb 16, 2026	2.52	2.54	2.44	2.44	2.44	-2.40%	2,065,970