Meta Estate Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.64	0.62	0.62	0.62	-4.65%	20,821
Apr 27, 2026	0.62	0.65	0.62	0.65	0.65	4.88%	45,021
Apr 24, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	32,290
Apr 23, 2026	0.63	0.63	0.62	0.63	0.63	-	41,335
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	-	9,638
Apr 21, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	48,396
Apr 20, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	51,916
Apr 17, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	23,612
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	-	23,204
Apr 15, 2026	0.65	0.67	0.65	0.65	0.65	-	33,299
Apr 14, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	60,241
Apr 9, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	79,882
Apr 8, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	12,018
Apr 7, 2026	0.63	0.66	0.63	0.66	0.66	3.15%	15,477
Apr 6, 2026	0.64	0.66	0.64	0.64	0.64	-	20,417
Apr 3, 2026	0.64	0.64	0.64	0.64	0.64	-	15,589
Apr 2, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	17,470
Apr 1, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	12,778
Mar 31, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	27,502
Mar 30, 2026	0.64	0.64	0.63	0.64	0.64	-	13,793
Mar 27, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	32,754
Mar 26, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	13,224
Mar 25, 2026	0.63	0.64	0.63	0.64	0.64	4.10%	43,694
Mar 24, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	141,936
Mar 23, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	29,186
Mar 20, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	10,000
Mar 19, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	16,255
Mar 18, 2026	0.64	0.64	0.64	0.64	0.64	1.60%	14,462
Mar 17, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	13,980
Mar 16, 2026	0.62	0.64	0.62	0.64	0.64	3.25%	33,239
Mar 13, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	20,810
Mar 12, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	424,347
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	-	75,969
Mar 10, 2026	0.61	0.61	0.60	0.61	0.61	-	17,587
Mar 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	33,607
Mar 6, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	9,968
Mar 5, 2026	0.63	0.63	0.63	0.63	0.63	2.44%	15,612
Mar 4, 2026	0.61	0.64	0.61	0.62	0.62	-0.81%	18,882
Mar 3, 2026	0.61	0.62	0.61	0.62	0.62	-	7,193
Mar 2, 2026	0.62	0.64	0.61	0.62	0.62	-	45,890
Feb 27, 2026	0.63	0.64	0.62	0.62	0.62	-2.36%	36,259
Feb 26, 2026	0.63	0.64	0.62	0.64	0.64	3.25%	10,611
Feb 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.81%	5,858
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	-	1,100
Feb 23, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	17,596
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	9,335
Feb 19, 2026	0.62	0.63	0.62	0.63	0.63	3.31%	36,031
Feb 18, 2026	0.63	0.63	0.61	0.61	0.61	-3.20%	21,638
Feb 17, 2026	0.63	0.63	0.61	0.63	0.63	1.63%	26,003
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	1,824