ETR:MTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	862.10	863.00	857.20	860.10	-	4.44%	36,505
Jun 8, 2026	764.20	832.90	763.50	823.50	823.50	2.55%	36,437
Jun 5, 2026	812.00	835.20	791.00	803.00	803.00	-7.45%	49,199
Jun 4, 2026	908.30	909.60	835.40	867.60	867.60	-5.37%	37,554
Jun 3, 2026	914.30	938.00	895.60	916.80	916.80	2.37%	14,678
Jun 2, 2026	880.00	921.00	874.40	895.60	895.60	1.00%	23,035
Jun 1, 2026	864.20	895.00	855.90	886.70	886.70	7.08%	31,162
May 29, 2026	804.50	842.00	802.40	828.10	828.10	2.18%	18,635
May 28, 2026	786.50	812.50	773.20	810.40	810.40	4.24%	30,454
May 27, 2026	800.80	845.90	762.00	777.40	777.40	2.97%	66,189
May 26, 2026	669.50	766.00	664.70	755.00	755.00	11.82%	34,075
May 25, 2026	674.90	678.40	670.10	675.20	675.20	2.02%	23,136
May 22, 2026	653.10	663.10	641.50	661.80	661.80	2.83%	10,637
May 21, 2026	635.50	658.50	628.00	643.60	643.60	3.32%	22,958
May 20, 2026	618.70	637.20	605.70	622.90	622.90	5.27%	23,836
May 19, 2026	583.90	602.90	562.30	591.70	591.70	-1.84%	26,602
May 18, 2026	630.50	656.00	591.10	602.80	602.80	-5.15%	32,546
May 15, 2026	663.90	665.40	617.30	635.50	635.50	-5.85%	45,257
May 14, 2026	679.50	694.20	665.00	675.00	675.00	-0.31%	18,115
May 13, 2026	680.00	698.00	665.80	677.10	677.10	7.19%	43,990
May 12, 2026	652.40	670.00	625.00	631.70	631.70	-4.95%	35,184
May 11, 2026	661.10	693.70	634.50	664.60	664.60	8.97%	51,064
May 8, 2026	563.70	612.60	557.00	609.90	609.90	8.33%	17,772
May 7, 2026	567.40	580.20	545.00	563.00	563.00	-0.34%	20,037
May 6, 2026	576.70	583.10	534.10	564.90	564.90	3.56%	41,751
May 5, 2026	502.30	553.90	500.50	545.50	545.50	10.08%	24,372
May 4, 2026	477.50	505.60	467.40	495.55	495.55	13.71%	22,832
Apr 30, 2026	443.80	458.20	428.75	435.80	435.80	-2.31%	18,432
Apr 29, 2026	443.65	454.15	441.65	446.10	446.10	5.76%	18,655
Apr 28, 2026	443.75	444.10	417.85	421.80	421.80	-5.62%	29,233
Apr 27, 2026	430.75	450.20	426.65	446.90	446.90	4.71%	23,827
Apr 24, 2026	413.00	432.80	412.20	426.80	426.80	2.74%	18,499
Apr 23, 2026	411.25	415.40	404.35	415.40	415.40	2.30%	17,338
Apr 22, 2026	387.70	407.85	387.40	406.05	406.05	7.61%	18,259
Apr 21, 2026	384.00	388.80	376.05	377.35	377.35	0.33%	10,796
Apr 20, 2026	383.40	394.05	372.20	376.10	376.10	-3.56%	17,084
Apr 17, 2026	383.50	399.00	383.15	390.00	390.00	0.10%	18,876
Apr 16, 2026	388.35	392.00	375.10	389.60	389.60	2.41%	22,812
Apr 15, 2026	385.25	392.70	377.00	380.45	380.45	2.27%	22,597
Apr 14, 2026	369.25	373.50	360.40	372.00	372.00	4.36%	13,754
Apr 13, 2026	354.95	359.30	350.00	356.45	356.45	-0.61%	13,498
Apr 10, 2026	357.40	362.55	350.00	358.65	358.65	2.84%	11,301
Apr 9, 2026	343.90	354.80	339.40	348.75	348.75	0.72%	16,656
Apr 8, 2026	352.50	360.00	341.45	346.25	346.25	8.08%	32,023
Apr 7, 2026	327.05	330.00	315.30	320.35	320.35	1.70%	16,196
Apr 2, 2026	307.80	316.45	295.00	315.00	315.00	-1.64%	19,842
Apr 1, 2026	300.95	321.00	293.15	320.25	320.25	14.40%	29,466
Mar 31, 2026	279.10	285.05	270.65	279.95	279.95	-5.39%	36,680
Mar 30, 2026	310.35	319.30	293.55	295.90	295.90	-6.08%	21,545
Mar 27, 2026	313.25	318.45	299.70	315.20	315.07	0.13%	22,426