BVMF:METB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	512.44	512.44	486.00	486.00	486.00	-1.10%	4
Jul 28, 2026	493.43	493.43	493.43	493.43	491.41	5.30%	3
Jul 23, 2026	468.59	468.59	468.59	468.59	466.67	-0.69%	90
Jul 22, 2026	471.84	471.84	471.84	471.84	469.91	-0.21%	200
Jul 21, 2026	472.82	472.82	472.82	472.82	470.88	-0.10%	270
Jul 14, 2026	473.28	473.28	473.28	473.28	471.34	6.18%	70
Jun 26, 2026	445.74	445.74	445.74	445.74	443.92	-	2
Jun 24, 2026	445.74	445.74	445.74	445.74	443.92	1.42%	100
Jun 8, 2026	439.50	439.50	439.50	439.50	437.70	1.30%	7
Jun 5, 2026	430.43	433.86	430.43	433.86	432.08	11.39%	28
May 13, 2026	389.50	389.50	389.50	389.50	387.91	0.82%	1
May 11, 2026	388.36	388.36	388.36	388.36	384.76	-1.43%	1
May 4, 2026	394.00	394.00	394.00	394.00	390.34	1.29%	1
Apr 28, 2026	389.00	389.00	389.00	389.00	385.39	-	4
Apr 17, 2026	389.00	389.00	389.00	389.00	385.39	0.76%	1
Apr 15, 2026	386.08	386.08	386.08	386.08	382.50	5.19%	1
Apr 6, 2026	367.04	367.04	367.04	367.04	363.63	-0.10%	1
Mar 25, 2026	367.41	367.41	367.41	367.41	364.00	1.53%	1
Mar 13, 2026	361.86	361.86	361.86	361.86	358.50	-	1
Mar 11, 2026	361.86	361.86	361.86	361.86	358.50	-6.41%	2