Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.75	44.75	43.70	43.80	43.80	-1.02%	340,826
Feb 10, 2026	43.90	45.00	43.70	44.25	44.25	1.49%	488,586
Feb 9, 2026	43.45	44.20	43.10	43.60	43.60	1.40%	232,354
Feb 6, 2026	43.90	43.90	42.30	43.00	43.00	-2.82%	435,127
Feb 5, 2026	44.60	44.85	43.80	44.25	44.25	-0.23%	349,784
Feb 4, 2026	43.70	44.55	43.70	44.35	44.35	1.84%	277,160
Feb 3, 2026	44.00	44.30	43.25	43.55	43.55	0.11%	335,020
Feb 2, 2026	43.90	44.00	43.10	43.50	43.50	-1.92%	409,365
Jan 30, 2026	45.60	46.10	44.10	44.35	44.35	-3.69%	1,134,885
Jan 29, 2026	47.70	48.00	46.05	46.05	46.05	-2.85%	631,886
Jan 28, 2026	47.95	47.95	47.25	47.40	47.40	-0.52%	331,681
Jan 27, 2026	48.35	48.80	47.55	47.65	47.65	-1.24%	607,707
Jan 26, 2026	48.10	48.65	48.00	48.25	48.25	0.52%	421,375
Jan 23, 2026	47.50	48.65	47.50	48.00	48.00	1.48%	808,583
Jan 22, 2026	47.45	47.45	47.00	47.30	47.30	0.21%	515,008
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