IST:METEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.46	20.64	19.87	20.30	20.30	-0.68%	4,822,356
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
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%	28,460,681
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%	55,105,784
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