IST:METEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.93	20.00	19.80	19.80	19.80	-0.80%	1,054,573
Oct 27, 2026	19.99	20.08	19.81	19.96	19.96	-0.50%	4,562,863
Oct 26, 2026	20.00	20.16	19.81	20.06	20.06	0.45%	3,809,420
Oct 23, 2026	19.73	20.06	19.41	19.97	19.97	1.22%	7,445,838
Oct 22, 2026	20.00	20.00	19.63	19.73	19.73	-1.05%	4,925,931
Oct 21, 2026	20.34	20.34	19.89	19.94	19.94	-2.25%	4,372,566
Oct 20, 2026	20.00	20.46	19.61	20.40	20.40	2.51%	7,636,468
Oct 19, 2026	19.97	20.48	19.76	19.90	19.90	-0.50%	16,937,778
Oct 16, 2026	19.90	20.14	19.54	20.00	20.00	-1.09%	6,534,974
Oct 15, 2026	20.52	20.58	20.10	20.22	20.22	-2.03%	5,259,026
Oct 14, 2026	20.80	21.10	20.62	20.64	20.64	-0.77%	6,632,831
Oct 13, 2026	20.84	20.84	20.34	20.80	20.80	-0.19%	5,855,154
Oct 12, 2026	20.60	20.98	20.40	20.84	20.84	1.36%	9,373,709
Oct 9, 2026	20.44	20.64	19.85	20.56	20.56	0.59%	11,305,975
Oct 8, 2026	20.36	20.58	20.10	20.44	20.44	0.69%	5,715,444
Oct 7, 2026	21.00	21.00	20.06	20.30	20.30	-2.22%	8,922,011
Oct 6, 2026	20.00	20.98	20.00	20.76	20.76	3.28%	14,115,075
Oct 5, 2026	20.58	20.70	19.56	20.10	20.10	3.40%	19,471,045
Oct 2, 2026	19.03	19.48	18.74	19.44	19.44	2.21%	11,635,751
Oct 1, 2026	18.33	19.16	18.33	19.02	19.02	3.76%	11,160,886
Sep 30, 2026	18.28	18.54	18.08	18.33	18.33	0.27%	6,511,657
Sep 29, 2026	17.60	18.34	17.56	18.28	18.28	4.46%	9,588,266
Sep 28, 2026	18.28	18.34	16.51	17.50	17.50	-4.58%	15,301,014
Sep 25, 2026	18.25	18.68	18.06	18.34	18.34	1.61%	8,480,481
Sep 24, 2026	18.08	18.40	17.90	18.05	18.05	-0.17%	8,932,128
Sep 23, 2026	18.39	18.50	17.72	18.08	18.08	-1.42%	9,487,638
Sep 22, 2026	17.92	18.40	17.73	18.34	18.34	2.23%	12,696,752
Sep 21, 2026	17.00	18.18	17.00	17.94	17.94	3.10%	19,674,803
Sep 18, 2026	17.50	17.70	17.00	17.40	17.40	-0.74%	19,607,594
Sep 17, 2026	16.54	17.84	15.30	17.53	17.53	3.12%	59,187,029
Sep 16, 2026	17.90	18.00	16.11	17.00	17.00	-5.03%	23,261,139
Sep 15, 2026	19.02	19.64	17.75	17.90	17.90	-5.74%	18,591,536
Sep 14, 2026	19.03	19.27	18.87	18.99	18.99	-0.84%	12,265,346
Sep 11, 2026	19.93	20.26	19.10	19.15	19.15	-4.92%	20,462,272
Sep 10, 2026	18.98	20.84	18.75	20.14	20.14	6.11%	63,374,773
Sep 9, 2026	19.38	19.38	18.85	18.98	18.98	-2.06%	17,639,634
Sep 8, 2026	19.35	19.66	18.82	19.38	19.38	0.16%	17,563,876
Sep 7, 2026	18.90	19.80	18.76	19.35	19.35	2.38%	19,823,875
Sep 4, 2026	18.75	19.28	18.50	18.90	18.90	0.80%	20,458,346
Sep 3, 2026	19.60	19.98	18.74	18.75	18.75	-4.34%	21,059,647
Sep 2, 2026	20.66	20.78	19.36	19.60	19.60	-5.13%	24,824,670
Sep 1, 2026	20.16	20.84	19.18	20.66	20.66	2.48%	49,470,843
Aug 31, 2026	21.44	21.68	19.89	20.16	20.16	-8.78%	42,739,461
Aug 28, 2026	23.36	23.60	21.98	22.10	22.10	-5.07%	33,009,453
Aug 27, 2026	22.90	24.32	22.78	23.28	23.28	2.19%	59,877,169
Aug 26, 2026	23.42	23.60	22.58	22.78	22.78	-2.23%	54,510,019
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%	78,274,814
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