Meta Estate Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	68,335
Jan 28, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	78,017
Jan 27, 2026	0.64	0.64	0.62	0.64	0.64	-	4,838
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-	19
Jan 23, 2026	0.64	0.64	0.62	0.64	0.64	-	16,708
Jan 22, 2026	0.64	0.64	0.63	0.64	0.64	-	3,045
Jan 21, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	1,288
Jan 20, 2026	0.64	0.65	0.63	0.65	0.65	-	20,324
Jan 19, 2026	0.64	0.65	0.64	0.65	0.65	-	94,190
Jan 16, 2026	0.63	0.65	0.63	0.65	0.65	1.57%	59,614
Jan 15, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	4,603
Jan 14, 2026	0.65	0.65	0.64	0.64	0.64	-	6,044
Jan 13, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	5,460
Jan 12, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	30,416
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-	976
Jan 8, 2026	0.63	0.63	0.62	0.63	0.63	-	18,449
Jan 5, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	1,883
Dec 30, 2025	0.62	0.63	0.61	0.62	0.62	-	25,351
Dec 29, 2025	0.61	0.63	0.61	0.62	0.62	2.48%	56,114
Dec 23, 2025	0.65	0.65	0.60	0.61	0.61	-6.20%	154,675
Dec 22, 2025	0.63	0.65	0.62	0.65	0.65	2.38%	13,750
Dec 19, 2025	0.62	0.63	0.62	0.63	0.63	0.80%	5,102
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	-	159,404
Dec 17, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	38,166
Dec 16, 2025	0.65	0.65	0.63	0.63	0.63	-2.33%	9,000
Dec 15, 2025	0.63	0.65	0.63	0.65	0.65	1.57%	38,926
Dec 12, 2025	0.68	0.68	0.61	0.64	0.64	-7.30%	303,944
Dec 10, 2025	0.66	0.69	0.63	0.69	0.69	7.87%	40,546
Dec 9, 2025	0.66	0.67	0.63	0.64	0.64	-2.31%	21,519
Dec 8, 2025	0.65	0.66	0.65	0.65	0.65	-0.76%	7,056
Dec 5, 2025	0.65	0.66	0.64	0.66	0.66	2.34%	18,011
Dec 4, 2025	0.65	0.66	0.64	0.64	0.64	1.59%	7,454
Dec 3, 2025	0.65	0.66	0.62	0.63	0.63	-5.97%	83,107
Dec 2, 2025	0.67	0.67	0.65	0.67	0.67	-0.74%	23,999
Nov 28, 2025	0.67	0.68	0.66	0.68	0.68	-3.57%	166,321
Nov 27, 2025	0.69	0.70	0.69	0.70	0.70	2.94%	18,376
Nov 25, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	10,725
Nov 24, 2025	0.70	0.72	0.69	0.69	0.69	-5.48%	38,757
Nov 21, 2025	0.70	0.73	0.70	0.73	0.73	-1.35%	19,970
Nov 20, 2025	0.72	0.74	0.70	0.74	0.74	4.23%	15,097
Nov 19, 2025	0.71	0.75	0.70	0.71	0.71	1.43%	110,448
Nov 18, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	14,836
Nov 17, 2025	0.71	0.71	0.70	0.71	0.71	-	9,444
Nov 14, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	30,191
Nov 13, 2025	0.74	0.74	0.70	0.70	0.70	-0.71%	56,837
Nov 12, 2025	0.71	0.75	0.71	0.71	0.71	-4.08%	36,510
Nov 11, 2025	0.70	0.74	0.68	0.74	0.74	5.00%	43,517
Nov 10, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	51,175
Nov 7, 2025	0.68	0.68	0.65	0.68	0.68	0.74%	28,028
Nov 6, 2025	0.66	0.68	0.66	0.68	0.68	3.05%	45,387