Meta Estate Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	2,090
Aug 19, 2026	0.64	0.64	0.63	0.64	0.64	4.92%	4,859
Aug 18, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	84,000
Aug 17, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	31,788
Aug 13, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	4,875
Aug 12, 2026	0.68	0.68	0.68	0.68	0.68	8.80%	854
Aug 11, 2026	0.64	0.70	0.63	0.63	0.63	2.46%	94,683
Aug 10, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	98,195
Aug 7, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	8,520
Aug 6, 2026	0.64	0.64	0.64	0.64	0.64	-	2,648
Aug 5, 2026	0.65	0.66	0.63	0.64	0.64	-2.31%	90,944
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	2,438
Aug 3, 2026	0.65	0.66	0.65	0.66	0.66	-	420
Jul 31, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	9,991
Jul 30, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	1,258
Jul 29, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	1,000
Jul 28, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	32,190
Jul 27, 2026	0.77	0.77	0.63	0.68	0.68	3.03%	34,270
Jul 22, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	2,083,192
Jul 20, 2026	0.64	0.64	0.64	0.64	0.64	-2.29%	1,095
Jul 17, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	10,290
Jul 16, 2026	0.66	0.66	0.64	0.64	0.64	-	17,375
Jul 15, 2026	0.64	0.64	0.64	0.64	0.64	-	5,552
Jul 14, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	23,439
Jul 13, 2026	0.65	0.66	0.65	0.65	0.65	4.84%	20,046
Jul 10, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	622
Jul 9, 2026	0.62	0.65	0.62	0.65	0.65	-	7,781
Jul 8, 2026	0.61	0.65	0.61	0.65	0.65	0.78%	17,531
Jul 7, 2026	0.63	0.65	0.63	0.65	0.65	-	22,675
Jul 6, 2026	0.63	0.65	0.63	0.65	0.65	-0.77%	16,129
Jul 3, 2026	0.63	0.65	0.63	0.65	0.65	2.36%	17,089
Jul 2, 2026	0.63	0.65	0.63	0.64	0.64	-	39,056
Jul 1, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	32,031
Jun 30, 2026	0.62	0.66	0.62	0.65	0.65	4.84%	79,270
Jun 29, 2026	0.62	0.65	0.62	0.62	0.62	-4.62%	47,990
Jun 26, 2026	0.59	0.67	0.59	0.65	0.65	11.11%	246,928
Jun 25, 2026	0.60	0.60	0.59	0.59	0.59	1.74%	58,423
Jun 24, 2026	0.58	0.59	0.57	0.58	0.58	0.88%	120,920
Jun 23, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	25,627
Jun 22, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	27,872
Jun 19, 2026	0.57	0.59	0.56	0.57	0.57	-	177,507
Jun 18, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	30,113
Jun 17, 2026	0.57	0.59	0.56	0.56	0.56	-4.27%	89,735
Jun 16, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	92,767
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	20,881
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