IST:METEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.20	25.56	23.00	23.30	23.30	-3.72%	59,927,915
Aug 24, 2026	25.60	25.76	23.84	24.20	24.20	-6.92%	78,274,810
Aug 21, 2026	29.86	30.86	26.00	26.00	26.00	-9.97%	101,307,463
Aug 20, 2026	26.32	28.88	26.30	28.88	28.88	9.98%	109,531,035
Aug 19, 2026	25.88	27.50	24.60	26.26	26.26	5.04%	120,303,913
Aug 18, 2026	23.70	25.00	22.02	25.00	25.00	9.94%	96,146,199
Aug 17, 2026	21.50	22.74	21.02	22.74	22.74	9.96%	26,334,773
Aug 14, 2026	20.70	20.94	20.20	20.68	20.68	1.67%	28,460,680
Aug 13, 2026	20.68	21.50	20.22	20.34	20.34	-2.59%	30,456,477
Aug 12, 2026	21.40	23.20	20.88	20.88	20.88	-2.34%	84,291,285
Aug 11, 2026	20.18	21.78	19.80	21.38	21.38	5.84%	72,467,511
Aug 10, 2026	19.97	21.44	19.40	20.20	20.20	3.48%	55,105,780
Aug 7, 2026	20.00	20.82	19.30	19.52	19.52	-0.20%	68,048,875
Aug 6, 2026	17.72	19.56	17.45	19.56	19.56	9.95%	65,906,435
Aug 5, 2026	18.45	18.67	17.66	17.79	17.79	-4.10%	44,069,481
Aug 4, 2026	17.53	19.25	17.52	18.55	18.55	5.10%	90,604,434
Aug 3, 2026	19.89	20.06	17.65	17.65	17.65	-9.99%	97,975,011
Jul 31, 2026	21.00	21.06	19.61	19.61	19.61	-9.96%	204,189,538
Jul 30, 2026	26.62	26.62	21.78	21.78	21.78	-10.00%	53,077,674
Jul 29, 2026	24.20	24.20	24.20	24.20	24.20	10.00%	1,427,327