Meta Estate Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.75	0.75	0.75	0.75	0.75	-	7,277
Aug 21, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	7,971
Aug 20, 2025	0.74	0.75	0.74	0.75	0.75	-0.67%	2,765
Aug 19, 2025	0.74	0.75	0.74	0.75	0.75	-	36,932
Aug 18, 2025	0.76	0.76	0.74	0.75	0.75	1.35%	8,914
Aug 14, 2025	0.74	0.76	0.74	0.74	0.74	-1.33%	1,514
Aug 13, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	11,228
Aug 12, 2025	0.74	0.75	0.74	0.75	0.75	-1.97%	17,971
Aug 11, 2025	0.76	0.76	0.74	0.76	0.76	1.33%	15,445
Aug 8, 2025	0.74	0.75	0.74	0.75	0.75	-1.32%	4,102
Aug 7, 2025	0.75	0.76	0.75	0.76	0.76	-	11,783
Aug 6, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	12,514
Aug 5, 2025	0.76	0.76	0.74	0.76	0.76	-	20,179
Aug 4, 2025	0.75	0.76	0.73	0.76	0.76	-	14,960
Aug 1, 2025	0.76	0.76	0.76	0.76	0.76	-	7,734
Jul 31, 2025	0.76	0.76	0.72	0.76	0.76	0.67%	133,535
Jul 30, 2025	0.76	0.76	0.75	0.75	0.75	-	66,094
Jul 29, 2025	0.75	0.75	0.74	0.75	0.75	-0.66%	74,203
Jul 28, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	43,840
Jul 25, 2025	0.74	0.75	0.74	0.75	0.75	-0.66%	34,694
Jul 24, 2025	0.77	0.77	0.74	0.76	0.76	1.34%	48,247
Jul 23, 2025	0.76	0.77	0.75	0.75	0.75	0.68%	30,417
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	3,000
Jul 21, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	31,043
Jul 18, 2025	0.75	0.77	0.75	0.76	0.76	2.72%	15,445
Jul 17, 2025	0.76	0.76	0.74	0.74	0.74	-2.00%	2,456
Jul 16, 2025	0.77	0.77	0.73	0.75	0.75	-1.96%	158,068
Jul 15, 2025	0.76	0.77	0.76	0.77	0.77	3.38%	8,220
Jul 14, 2025	0.74	0.75	0.74	0.74	0.74	-1.99%	54,000
Jul 11, 2025	0.74	0.76	0.73	0.76	0.76	0.67%	17,796
Jul 10, 2025	0.73	0.75	0.73	0.75	0.75	0.67%	169,071
Jul 9, 2025	0.72	0.75	0.72	0.75	0.75	5.67%	19,623
Jul 8, 2025	0.73	0.75	0.71	0.71	0.71	-2.76%	121,224
Jul 7, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	13,270
Jul 4, 2025	0.73	0.73	0.70	0.72	0.72	0.70%	51,815
Jul 3, 2025	0.73	0.78	0.70	0.72	0.72	-1.38%	194,846
Jul 2, 2025	0.70	0.73	0.70	0.73	0.73	4.32%	115,548
Jul 1, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	15,870
Jun 30, 2025	0.70	0.70	0.67	0.69	0.69	-1.43%	16,070
Jun 27, 2025	0.70	0.70	0.67	0.70	0.70	-	5,405
Jun 26, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	5,976
Jun 25, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	10,415
Jun 24, 2025	0.70	0.70	0.66	0.69	0.69	-2.14%	58,900
Jun 23, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	5,475
Jun 20, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	11,598
Jun 19, 2025	0.70	0.70	0.70	0.70	0.70	-	25,975
Jun 18, 2025	0.66	0.70	0.66	0.70	0.70	1.45%	72,137
Jun 17, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	3,320
Jun 16, 2025	0.68	0.69	0.67	0.68	0.68	0.74%	17,498
Jun 13, 2025	0.67	0.68	0.67	0.68	0.68	2.27%	4,120