Meta Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.53	71.80	71.53	71.54	71.54	-4.98%	24,800
Jun 1, 2026	75.29	75.29	75.29	75.29	75.29	-5.00%	6,400
May 29, 2026	79.25	79.25	79.25	79.25	79.25	-5.00%	5,600
May 27, 2026	79.05	84.45	79.05	83.42	83.42	1.86%	24,000
May 26, 2026	80.91	81.90	78.60	81.90	81.90	1.31%	29,600
May 25, 2026	78.60	81.87	78.60	80.84	80.84	2.98%	8,800
May 22, 2026	77.85	78.50	76.06	78.50	78.50	0.71%	6,400
May 21, 2026	76.00	77.95	74.11	77.95	77.95	2.30%	13,600
May 20, 2026	73.72	76.50	73.72	76.20	76.20	1.38%	9,600
May 19, 2026	73.50	75.99	73.50	75.16	75.16	3.84%	25,600
May 18, 2026	74.98	74.98	72.01	72.38	72.38	-1.80%	18,400
May 15, 2026	73.99	76.00	73.71	73.71	73.71	1.65%	17,600
May 14, 2026	74.36	75.99	71.25	72.51	72.51	-2.49%	24,800
May 13, 2026	75.51	75.51	73.53	74.36	74.36	-3.93%	40,800
May 12, 2026	78.71	80.08	77.40	77.40	77.40	-5.00%	28,000
May 11, 2026	84.99	84.99	80.60	81.47	81.47	-2.82%	13,600
May 8, 2026	82.25	84.89	82.20	83.83	83.83	-1.26%	14,400
May 7, 2026	86.81	87.99	83.45	84.90	84.90	-2.20%	16,800
May 6, 2026	87.66	87.89	86.80	86.81	86.81	3.30%	13,600
May 5, 2026	83.50	91.64	83.05	84.04	84.04	-3.80%	89,600
May 4, 2026	86.95	87.62	83.75	87.36	87.36	4.69%	138,400
Apr 30, 2026	83.00	84.02	82.10	83.45	83.45	4.29%	44,000
Apr 29, 2026	73.00	80.02	73.00	80.02	80.02	5.00%	49,600
Apr 28, 2026	80.00	80.00	76.21	76.21	76.21	-5.00%	74,400
Apr 27, 2026	84.50	85.00	80.22	80.22	80.22	-5.00%	56,800
Apr 24, 2026	83.50	86.60	82.00	84.44	84.44	-1.70%	12,800
Apr 23, 2026	86.99	87.00	84.10	85.90	85.90	0.62%	12,800
Apr 22, 2026	89.00	89.90	84.40	85.37	85.37	-3.18%	13,600
Apr 21, 2026	84.18	88.17	84.05	88.17	88.17	-	70,400
Apr 20, 2026	92.99	92.99	88.17	88.17	88.17	-5.00%	16,000
Apr 17, 2026	95.50	96.90	92.00	92.81	92.81	-2.52%	27,200
Apr 16, 2026	99.99	100.59	92.00	95.21	95.21	-0.62%	226,400
Apr 15, 2026	95.80	95.80	95.80	95.80	95.80	5.00%	27,200
Apr 13, 2026	87.14	91.24	85.56	91.24	91.24	4.99%	52,000
Apr 10, 2026	86.90	86.90	86.69	86.90	86.90	4.99%	84,800
Apr 9, 2026	82.77	82.77	82.77	82.77	82.77	5.00%	4,000
Apr 8, 2026	78.83	78.83	78.83	78.83	78.83	4.99%	7,200
Apr 7, 2026	75.08	75.08	75.08	75.08	75.08	4.99%	17,600
Apr 6, 2026	71.51	71.51	71.51	71.51	71.51	10.00%	5,600
Apr 2, 2026	64.99	65.01	62.11	65.01	65.01	10.00%	22,400
Apr 1, 2026	59.10	59.10	59.10	59.10	59.10	9.99%	6,400
Mar 30, 2026	61.50	61.50	53.17	53.73	53.73	-12.65%	174,400
Mar 27, 2026	63.00	64.90	61.00	61.51	61.51	-4.97%	175,200
Mar 25, 2026	68.99	70.73	64.25	64.73	64.73	-3.11%	131,200
Mar 24, 2026	75.85	75.85	63.20	66.81	66.81	-7.11%	120,800
Mar 23, 2026	74.10	77.55	69.55	71.92	71.92	-2.89%	64,800
Mar 20, 2026	74.00	76.75	73.50	74.06	74.06	1.40%	56,800
Mar 19, 2026	75.50	77.00	72.20	73.04	73.04	-4.81%	49,600
Mar 18, 2026	77.30	78.25	75.90	76.73	76.73	-1.68%	124,000
Mar 17, 2026	78.30	79.80	77.12	78.04	78.04	-1.53%	128,000