Meta Estate Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.60	0.60	0.59	0.60	0.60	-	62,919
Jun 11, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	32,686
Jun 10, 2026	0.59	0.60	0.59	0.59	0.59	-	46,609
Jun 9, 2026	0.57	0.59	0.57	0.59	0.59	4.42%	13,327
Jun 8, 2026	0.57	0.60	0.56	0.57	0.57	0.89%	132,432
Jun 5, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	144,834
Jun 4, 2026	0.60	0.61	0.60	0.60	0.60	-	103,900
Jun 3, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	26,140
Jun 2, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	8,563
May 29, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	23,482
May 28, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	97,000
May 27, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	11,028
May 26, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	4,357
May 25, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	10,201
May 22, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	76,099
May 21, 2026	0.64	0.64	0.63	0.63	0.63	-3.85%	63,452
May 20, 2026	0.65	0.65	0.65	0.65	0.65	2.36%	27,001
May 19, 2026	0.64	0.64	0.64	0.64	0.64	-	10,027
May 18, 2026	0.65	0.66	0.64	0.64	0.64	0.79%	13,695
May 15, 2026	0.64	0.65	0.63	0.63	0.63	-	16,281
May 14, 2026	0.62	0.63	0.62	0.63	0.63	-	10,201
May 13, 2026	0.64	0.64	0.58	0.63	0.63	-3.82%	135,479
May 12, 2026	0.64	0.66	0.64	0.66	0.66	0.77%	14,820
May 11, 2026	0.63	0.65	0.63	0.65	0.65	4.00%	97,291
May 7, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	1,072
May 6, 2026	0.63	0.65	0.62	0.62	0.62	-3.88%	21,553
May 5, 2026	0.63	0.65	0.62	0.65	0.65	-1.53%	16,630
May 4, 2026	0.64	0.66	0.63	0.66	0.66	7.38%	28,397
Apr 30, 2026	0.64	0.64	0.61	0.61	0.61	-0.81%	64,276
Apr 29, 2026	0.62	0.62	0.62	0.62	0.62	-	10,521
Apr 28, 2026	0.64	0.64	0.62	0.62	0.62	-4.65%	17,821
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