Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	52.40	52.50	52.10	52.10	-	0.39%	93,182
Sep 8, 2025	51.90	52.70	51.70	51.90	51.90	0.39%	731,145
Sep 5, 2025	52.20	52.20	51.30	51.70	51.70	0.39%	692,356
Sep 4, 2025	51.70	52.10	51.40	51.50	51.50	0.78%	855,680
Sep 3, 2025	52.30	52.60	51.00	51.10	51.10	-1.73%	1,562,638
Sep 2, 2025	53.60	53.90	51.20	52.00	52.00	-2.07%	1,548,487
Sep 1, 2025	54.60	55.10	52.90	53.10	53.10	-2.21%	1,671,406
Aug 29, 2025	55.80	55.80	54.30	54.30	54.30	-2.16%	1,965,374
Aug 28, 2025	56.30	56.80	55.50	55.50	55.50	-1.25%	1,915,323
Aug 27, 2025	57.30	57.30	56.20	56.20	56.20	-0.88%	1,567,959
Aug 26, 2025	56.80	57.10	55.80	56.70	56.70	0.89%	2,133,330
Aug 25, 2025	55.50	56.90	55.50	56.20	56.20	2.00%	2,353,633
Aug 22, 2025	56.10	57.10	54.50	55.10	55.10	-2.30%	2,590,553
Aug 21, 2025	55.90	56.90	55.50	56.40	56.40	2.36%	3,753,223
Aug 20, 2025	55.00	57.40	53.50	55.10	55.10	0.18%	7,747,859
Aug 19, 2025	55.30	55.80	53.90	55.00	55.00	-0.18%	1,696,965
Aug 18, 2025	55.70	56.50	55.00	55.10	55.10	-1.08%	1,614,107
Aug 15, 2025	56.40	56.80	55.30	55.70	55.70	-0.36%	1,817,633
Aug 14, 2025	58.30	58.30	55.60	55.90	55.90	-2.10%	3,954,415
Aug 13, 2025	57.10	58.00	56.20	57.10	57.10	0.35%	4,146,497
Aug 12, 2025	55.80	57.30	55.70	56.90	56.90	1.43%	2,829,935
Aug 11, 2025	55.20	56.40	54.80	56.10	56.10	2.37%	3,058,288
Aug 8, 2025	54.30	55.10	53.50	54.80	54.80	0.92%	1,263,498
Aug 7, 2025	54.50	54.90	53.80	54.30	54.30	-0.37%	1,853,809
Aug 6, 2025	55.70	55.70	54.40	54.50	54.50	-2.85%	2,739,759
Aug 5, 2025	55.50	57.80	55.10	56.10	56.10	2.94%	7,704,800
Aug 4, 2025	53.00	55.40	52.60	54.50	54.50	2.83%	3,721,138
Aug 1, 2025	52.60	54.40	52.10	53.00	53.00	0.19%	2,392,765
Jul 31, 2025	54.40	54.40	52.80	52.90	52.90	-1.31%	1,941,221
Jul 30, 2025	54.10	54.10	52.50	53.60	53.60	0.37%	2,775,861
Jul 29, 2025	52.80	54.70	52.40	53.40	53.40	-8.09%	7,959,016
Jul 28, 2025	55.50	58.40	55.50	58.10	58.10	6.02%	8,371,653
Jul 25, 2025	56.20	56.20	54.30	54.80	54.80	-2.49%	3,813,673
Jul 24, 2025	57.10	57.40	55.80	56.20	56.20	-0.53%	2,691,376
Jul 23, 2025	55.30	57.90	55.20	56.50	56.50	2.91%	4,803,625
Jul 22, 2025	55.60	59.00	54.90	54.90	54.90	-1.26%	7,439,023
Jul 21, 2025	56.70	57.20	55.30	55.60	55.60	-1.94%	2,389,157
Jul 18, 2025	56.80	57.20	55.70	56.70	56.70	1.07%	2,847,037
Jul 17, 2025	55.80	56.40	55.50	56.10	56.10	0.18%	1,995,150
Jul 16, 2025	56.20	57.20	55.10	56.00	55.40	-0.18%	3,162,491
Jul 15, 2025	57.50	59.50	55.90	56.10	55.50	-1.23%	6,888,334
Jul 14, 2025	58.30	61.50	56.80	56.80	56.19	-1.22%	14,498,542
Jul 11, 2025	58.00	58.50	57.10	57.50	56.88	-	4,909,283
Jul 10, 2025	59.20	59.40	57.50	57.50	56.88	-2.54%	10,199,783
Jul 9, 2025	59.10	60.20	56.90	59.00	58.37	0.51%	24,361,697
Jul 8, 2025	54.60	59.10	54.60	58.70	58.07	7.71%	34,476,437
Jul 7, 2025	54.30	55.30	52.70	54.50	53.92	0.74%	4,473,649
Jul 4, 2025	56.00	56.90	53.80	54.10	53.52	-2.35%	6,216,653
Jul 3, 2025	58.00	58.70	55.40	55.40	54.81	-1.07%	13,677,523
Jul 2, 2025	56.70	59.50	55.40	56.00	55.40	-0.71%	53,435,208