ME Therapeutics Holdings Inc. (CSE:METX)
Canada · Delayed Price · Currency is CAD 2.270
-0.230 (-9.20%)
At close: Feb 9, 2026
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.52 | 2.52 | 2.15 | 2.27 | 2.27 | -9.20% | 1,538 |
| Feb 6, 2026 | 3.49 | 3.75 | 2.50 | 2.50 | 2.50 | -28.57% | 3,250 |
| Feb 5, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -6.67% | 200 |
| Feb 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.14% | 200 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 519 |
| Feb 2, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | 58.64% | 900 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 9.45% | 121 |
| Jan 28, 2026 | 2.75 | 2.75 | 2.01 | 2.01 | 2.01 | -33.00% | 200 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 900 |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 600 |
| Jan 8, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -21.05% | 1,528 |
| Jan 7, 2026 | 3.59 | 3.80 | 3.59 | 3.80 | 3.80 | 5.85% | 300 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -10.25% | 107 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 100 |
| Dec 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 33.44% | 100 |
| Dec 1, 2025 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -20.48% | 3,000 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 510 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.48% | 1,850 |
| Nov 21, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 32.34% | 482 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.03 | 3.03 | 3.03 | -24.25% | 600 |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 550 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Nov 7, 2025 | 4.00 | 4.50 | 4.00 | 4.00 | 4.00 | - | 8,250 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300 |
| Nov 5, 2025 | 5.30 | 5.30 | 4.00 | 4.00 | 4.00 | -11.11% | 610 |
| Nov 4, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -15.89% | 680 |
| Nov 3, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 7.00% | 750 |
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | - | 900 |
| Oct 29, 2025 | 5.25 | 6.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,385 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 140 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -43.40% | 2,802 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 130 |
| Oct 23, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 34.45% | 2,585 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -12.50% | 175 |
| Oct 16, 2025 | 6.50 | 6.80 | 5.99 | 6.80 | 6.80 | 65.85% | 2,515 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.00 | 4.10 | 4.10 | -41.43% | 1,311 |
| Oct 7, 2025 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 42.86% | 500 |
| Oct 2, 2025 | 3.48 | 5.00 | 3.48 | 4.90 | 4.90 | 40.80% | 798 |
| Oct 1, 2025 | 2.75 | 3.48 | 2.50 | 3.48 | 3.48 | -13.00% | 1,258 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Sep 23, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 23.08% | 700 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -35.00% | 100 |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 125 |
| Sep 11, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -2.27% | 300 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 100 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 100 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 900 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -18.37% | 100 |