BKK:META80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.52	2.56	2.46	2.52	2.52	2.44%	13,610,800
Sep 3, 2026	2.40	2.50	2.38	2.46	2.46	3.36%	15,009,314
Sep 2, 2026	2.40	2.44	2.32	2.38	2.38	0.85%	12,614,424
Sep 1, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	228,228
Aug 31, 2026	2.38	2.44	2.36	2.38	2.38	0.85%	10,553,968
Aug 28, 2026	2.36	2.42	2.34	2.36	2.36	-0.84%	14,292,055
Aug 27, 2026	2.36	2.46	2.32	2.38	2.38	1.71%	30,303,044
Aug 26, 2026	2.32	2.36	2.30	2.34	2.34	0.86%	9,825,828
Aug 25, 2026	2.30	2.32	2.24	2.32	2.32	2.65%	14,650,768
Aug 24, 2026	2.26	2.28	2.22	2.26	2.26	-	6,252,872
Aug 21, 2026	2.26	2.28	2.22	2.26	2.26	-	13,093,460
Aug 20, 2026	2.26	2.28	2.22	2.26	2.26	-	20,388,688
Aug 19, 2026	2.34	2.34	2.24	2.26	2.26	-3.42%	25,867,438
Aug 18, 2026	2.44	2.44	2.32	2.34	2.34	-4.10%	20,320,509
Aug 17, 2026	2.48	2.48	2.42	2.44	2.44	-0.81%	5,373,214
Aug 14, 2026	2.42	2.48	2.42	2.46	2.46	1.65%	6,513,368
Aug 13, 2026	2.48	2.54	2.38	2.42	2.42	-1.63%	10,511,042
Aug 11, 2026	2.48	2.52	2.44	2.46	2.46	0.82%	10,140,823
Aug 10, 2026	2.42	2.48	2.42	2.44	2.44	0.83%	8,130,283
Aug 7, 2026	2.46	2.46	2.42	2.42	2.42	-0.82%	2,265,506
Aug 6, 2026	2.46	2.50	2.40	2.44	2.44	-	10,237,743
Aug 5, 2026	2.42	2.46	2.40	2.44	2.44	-	7,735,681
Aug 4, 2026	2.36	2.50	2.34	2.44	2.44	3.39%	17,302,762
Aug 3, 2026	2.30	2.38	2.26	2.36	2.36	1.72%	15,945,817
Jul 31, 2026	2.24	2.32	2.20	2.32	2.32	1.75%	65,439,756
Jul 30, 2026	2.54	2.56	2.24	2.28	2.28	-9.52%	51,368,608
Jul 27, 2026	2.56	2.58	2.52	2.52	2.52	-2.33%	5,018,318
Jul 24, 2026	2.60	2.62	2.52	2.58	2.58	-0.77%	8,452,767
Jul 23, 2026	2.72	2.74	2.60	2.60	2.60	-4.41%	9,096,352
Jul 22, 2026	2.72	2.74	2.70	2.72	2.72	-0.73%	2,810,297
Jul 21, 2026	2.72	2.76	2.68	2.74	2.74	1.48%	1,550,726
Jul 20, 2026	2.74	2.76	2.62	2.70	2.70	-1.46%	3,813,631
Jul 17, 2026	2.88	2.88	2.72	2.74	2.74	-5.52%	14,976,722
Jul 16, 2026	2.78	2.90	2.76	2.90	2.90	4.32%	12,040,085
Jul 15, 2026	2.72	2.78	2.70	2.78	2.78	2.21%	15,020,289
Jul 14, 2026	2.78	2.82	2.72	2.72	2.72	-2.86%	11,870,091
Jul 13, 2026	2.72	2.82	2.70	2.80	2.80	3.70%	34,320,429
Jul 10, 2026	2.48	2.70	2.40	2.70	2.70	7.14%	53,976,798
Jul 9, 2026	2.52	2.56	2.50	2.52	2.52	-	4,195,973
Jul 8, 2026	2.52	2.60	2.50	2.52	2.52	-	19,401,105
Jul 7, 2026	2.46	2.52	2.44	2.52	2.52	2.44%	9,115,048
Jul 6, 2026	2.46	2.48	2.42	2.46	2.46	-	2,896,448
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	2.32	2.38	2.32	2.34	2.34	1.74%	2,062,536