Metis TechBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	17.67	20.54	17.33	18.37	18.37	4.55%	21,868,722
Sep 8, 2026	15.10	18.52	15.10	17.57	17.57	14.02%	27,533,867
Sep 7, 2026	14.36	16.09	13.72	15.41	15.41	11.51%	27,365,978
Sep 4, 2026	13.42	14.30	13.30	13.82	13.82	5.02%	3,880,300
Sep 3, 2026	12.46	13.28	12.16	13.16	13.16	6.99%	2,752,458
Sep 2, 2026	12.20	12.60	11.86	12.30	12.30	1.40%	1,754,500
Sep 1, 2026	12.90	12.90	12.08	12.13	12.13	-5.97%	1,609,000
Aug 31, 2026	13.72	13.72	12.70	12.90	12.90	-7.06%	2,032,500
Aug 28, 2026	14.68	14.89	13.73	13.88	13.88	-5.45%	1,990,000
Aug 27, 2026	14.80	14.82	13.99	14.68	14.68	-0.81%	1,653,000
Aug 26, 2026	14.50	15.05	14.22	14.80	14.80	7.25%	4,579,000
Aug 25, 2026	13.30	14.00	12.95	13.80	13.80	3.84%	2,558,500
Aug 24, 2026	14.79	14.98	13.18	13.29	13.29	-6.67%	4,043,958
Aug 21, 2026	14.36	14.76	13.88	14.24	14.24	-5.07%	3,966,900
Aug 20, 2026	13.47	15.88	13.47	15.00	15.00	27.99%	18,632,640
Aug 19, 2026	11.85	12.19	11.22	11.72	11.72	-2.33%	1,222,360
Aug 18, 2026	12.48	12.48	11.75	12.00	12.00	-3.85%	1,670,000
Aug 17, 2026	12.11	12.56	11.98	12.48	12.48	3.06%	1,202,700
Aug 14, 2026	13.24	13.24	12.03	12.11	12.11	-8.19%	3,466,000
Aug 13, 2026	12.65	13.75	12.65	13.19	13.19	4.52%	3,270,540
Aug 12, 2026	12.26	13.18	12.01	12.62	12.62	3.10%	3,758,200
Aug 11, 2026	12.00	13.20	11.71	12.24	12.24	2.00%	3,812,700
Aug 10, 2026	11.66	13.35	11.25	12.00	12.00	7.91%	7,990,100
Aug 7, 2026	10.86	11.50	10.31	11.12	11.12	6.72%	1,912,956
Aug 6, 2026	10.66	10.80	10.34	10.42	10.42	-3.70%	1,023,500
Aug 5, 2026	10.77	10.96	10.57	10.82	10.82	0.28%	904,182
Aug 4, 2026	11.00	11.10	10.46	10.79	10.79	1.31%	1,332,200
Aug 3, 2026	10.03	11.00	9.91	10.65	10.65	5.86%	1,311,000
Jul 31, 2026	10.10	10.53	9.95	10.06	10.06	4.25%	2,341,000
Jul 30, 2026	10.20	10.58	9.46	9.65	9.65	-5.39%	1,012,070
Jul 29, 2026	10.23	10.24	9.59	10.20	10.20	-0.29%	1,947,180
Jul 28, 2026	11.09	11.10	10.08	10.23	10.23	-6.75%	1,290,660
Jul 27, 2026	11.25	11.25	10.46	10.97	10.97	-2.49%	897,388
Jul 24, 2026	12.16	12.16	11.17	11.25	11.25	-7.79%	965,000
Jul 23, 2026	10.83	12.29	10.83	12.20	12.20	14.34%	12,036,700
Jul 22, 2026	11.13	11.24	10.55	10.67	10.67	-3.79%	1,321,000
Jul 21, 2026	10.80	11.79	10.29	11.09	11.09	4.23%	2,461,730
Jul 20, 2026	10.11	10.78	10.11	10.64	10.64	5.24%	747,240
Jul 17, 2026	11.42	11.42	9.95	10.11	10.11	-11.32%	1,628,500
Jul 16, 2026	11.32	12.09	11.26	11.40	11.40	0.71%	824,921
Jul 15, 2026	10.57	11.64	10.50	11.32	11.32	7.10%	1,237,300
Jul 14, 2026	10.75	11.01	9.72	10.57	10.57	-3.38%	1,912,382
Jul 13, 2026	12.60	12.60	10.94	10.94	10.94	-12.34%	2,610,000
Jul 10, 2026	12.73	12.80	12.37	12.48	12.48	-1.96%	782,072
Jul 9, 2026	13.00	13.25	12.47	12.73	12.73	-2.08%	1,075,498
Jul 8, 2026	13.20	13.86	12.60	13.00	13.00	-1.52%	1,237,000
Jul 7, 2026	13.66	14.22	13.12	13.20	13.20	-4.35%	973,638
Jul 6, 2026	13.90	14.30	13.32	13.80	13.80	-0.93%	871,500
Jul 3, 2026	13.10	14.50	13.10	13.93	13.93	3.19%	1,441,240
Jul 2, 2026	15.42	15.75	13.50	13.50	13.50	-12.11%	2,009,118