Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	48.00	48.00	47.15	47.20	47.20	-1.77%	522,563
Jan 20, 2026	47.90	48.25	47.50	48.05	48.05	0.31%	382,389
Jan 19, 2026	47.20	48.80	47.20	47.90	47.90	1.48%	792,690
Jan 16, 2026	48.00	48.20	47.15	47.20	47.20	-1.46%	438,217
Jan 15, 2026	48.20	48.20	47.30	47.90	47.90	-	309,173
Jan 14, 2026	46.85	48.15	46.85	47.90	47.90	2.24%	496,265
Jan 13, 2026	47.80	47.80	46.70	46.85	46.85	-1.26%	395,462
Jan 12, 2026	46.75	47.85	46.75	47.45	47.45	1.39%	423,746
Jan 9, 2026	47.50	47.80	46.80	46.80	46.80	-1.47%	303,098
Jan 8, 2026	48.05	48.20	47.30	47.50	47.50	-1.14%	280,699
Jan 7, 2026	48.20	48.95	47.90	48.05	48.05	0.52%	667,111
Jan 6, 2026	48.40	49.00	47.60	47.80	47.80	3.58%	1,499,166
Jan 5, 2026	47.75	47.85	46.05	46.15	46.15	-3.05%	776,746
Jan 2, 2026	46.40	48.15	46.40	47.60	47.60	3.37%	880,643
Dec 31, 2025	46.20	46.70	45.85	46.05	46.05	-0.75%	340,662
Dec 30, 2025	47.00	47.00	46.10	46.40	46.40	-1.49%	336,039
Dec 29, 2025	46.60	47.80	46.60	47.10	47.10	1.29%	474,074
Dec 26, 2025	47.25	47.25	46.50	46.50	46.50	-1.27%	250,241
Dec 24, 2025	47.25	47.70	47.10	47.10	47.10	0.64%	307,223
Dec 23, 2025	47.35	47.50	46.80	46.80	46.80	-1.16%	274,470
Dec 22, 2025	46.80	47.50	46.80	47.35	47.35	1.83%	586,483
Dec 19, 2025	46.10	46.65	45.85	46.50	46.50	1.97%	334,492
Dec 18, 2025	46.05	46.45	45.55	45.60	45.60	-0.98%	202,745
Dec 17, 2025	45.90	47.40	45.90	46.05	46.05	0.99%	806,364
Dec 16, 2025	46.00	46.05	45.15	45.60	45.60	-0.87%	308,640
Dec 15, 2025	45.60	46.10	45.30	46.00	46.00	0.33%	156,757
Dec 12, 2025	45.85	46.35	45.60	45.85	45.85	-	428,932
Dec 11, 2025	47.40	47.45	45.70	45.85	45.85	-2.55%	708,852
Dec 10, 2025	46.80	47.60	46.05	47.05	47.05	1.84%	1,074,506
Dec 9, 2025	46.70	46.85	46.15	46.20	46.20	-0.86%	364,521
Dec 8, 2025	46.65	46.70	46.30	46.60	46.60	-0.11%	441,581
Dec 5, 2025	47.20	47.50	46.30	46.65	46.65	-0.85%	518,203
Dec 4, 2025	47.20	47.50	47.00	47.05	47.05	0.21%	372,561
Dec 3, 2025	48.00	48.55	46.90	46.95	46.95	-1.68%	837,772
Dec 2, 2025	47.90	48.60	47.75	47.75	47.75	0.42%	367,780
Dec 1, 2025	48.15	48.70	47.55	47.55	47.55	-1.35%	365,406
Nov 28, 2025	48.50	48.60	48.00	48.20	48.20	-	259,366
Nov 27, 2025	48.20	48.45	47.95	48.20	48.20	0.73%	313,474
Nov 26, 2025	47.30	48.50	47.30	47.85	47.85	1.59%	481,883
Nov 25, 2025	47.80	48.05	47.10	47.10	47.10	-0.42%	427,207
Nov 24, 2025	47.60	47.60	46.90	47.30	47.30	0.42%	265,502
Nov 21, 2025	47.50	48.00	46.50	47.10	47.10	-2.08%	492,655
Nov 20, 2025	47.15	48.55	47.15	48.10	48.10	2.56%	558,091
Nov 19, 2025	47.00	47.40	46.35	46.90	46.90	-0.53%	531,355
Nov 18, 2025	48.00	48.25	47.15	47.15	47.15	-2.48%	786,850
Nov 17, 2025	49.10	49.10	48.15	48.35	48.35	-1.43%	1,000,061
Nov 14, 2025	49.60	49.95	48.90	49.05	49.05	-2.10%	1,152,050
Nov 13, 2025	51.40	51.40	49.65	50.10	50.10	-1.76%	665,892
Nov 12, 2025	50.00	51.30	50.00	51.00	51.00	1.80%	601,083
Nov 11, 2025	50.30	50.70	50.10	50.10	50.10	0.30%	418,107