Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	44.50	45.60	44.50	45.45	-	2.94%	340,603
Aug 25, 2026	44.20	44.60	43.90	44.15	44.15	-0.90%	188,856
Aug 24, 2026	44.40	44.60	44.15	44.55	44.55	0.34%	112,565
Aug 21, 2026	44.50	44.60	44.20	44.40	44.40	-0.89%	132,183
Aug 20, 2026	44.40	45.00	44.25	44.80	44.80	1.59%	240,305
Aug 19, 2026	43.75	44.30	43.25	44.10	44.10	0.46%	274,291
Aug 18, 2026	45.70	45.95	43.80	43.90	43.90	-3.62%	573,429
Aug 17, 2026	46.90	46.90	45.45	45.55	45.55	-2.88%	472,808
Aug 14, 2026	46.55	47.40	46.25	46.90	46.90	0.75%	784,065
Aug 13, 2026	46.30	47.10	46.30	46.55	46.55	0.87%	669,099
Aug 12, 2026	46.40	46.60	46.00	46.15	46.15	-0.54%	485,901
Aug 11, 2026	46.65	46.65	45.80	46.40	46.40	-0.54%	463,520
Aug 10, 2026	47.00	47.20	46.20	46.65	46.65	1.63%	927,495
Aug 7, 2026	45.25	46.00	44.70	45.90	45.90	1.44%	1,131,865
Aug 6, 2026	44.60	46.50	44.40	45.25	45.25	6.22%	2,986,194
Aug 5, 2026	42.45	43.35	42.35	42.60	42.60	2.53%	570,890
Aug 4, 2026	39.55	41.55	39.40	41.55	41.55	5.32%	530,165
Aug 3, 2026	38.85	39.65	38.70	39.45	39.45	1.54%	236,319
Jul 31, 2026	38.60	39.75	38.60	38.85	38.85	2.51%	272,061
Jul 30, 2026	38.90	39.00	37.30	37.90	37.90	-0.39%	371,113
Jul 29, 2026	39.05	39.85	37.00	38.05	38.05	-3.67%	970,402
Jul 28, 2026	40.55	40.55	39.40	39.50	39.50	-2.59%	451,008
Jul 27, 2026	41.00	41.00	40.30	40.55	40.55	-0.73%	321,136
Jul 24, 2026	41.45	41.70	40.85	40.85	40.85	-1.45%	187,633
Jul 23, 2026	41.90	42.25	41.40	41.45	41.45	-1.07%	195,795
Jul 22, 2026	42.35	42.70	41.85	41.90	41.90	-0.24%	227,586
Jul 21, 2026	41.00	42.15	41.00	42.00	42.00	2.44%	227,091
Jul 20, 2026	41.55	42.10	40.25	41.00	41.00	-1.32%	447,671
Jul 17, 2026	42.15	42.60	41.30	41.55	41.55	-1.66%	502,267
Jul 16, 2026	43.00	43.00	42.25	42.25	42.25	0.57%	432,550
Jul 15, 2026	43.55	44.05	43.50	43.65	42.01	0.23%	327,711
Jul 14, 2026	44.60	44.60	42.60	43.55	41.91	-2.35%	592,161
Jul 13, 2026	44.70	45.20	44.15	44.60	42.92	0.56%	399,296
Jul 9, 2026	44.65	44.65	44.00	44.35	42.68	-0.56%	319,383
Jul 8, 2026	44.20	44.85	43.50	44.60	42.92	0.90%	252,712
Jul 7, 2026	45.05	45.80	43.90	44.20	42.54	-1.45%	602,487
Jul 6, 2026	44.80	45.45	44.70	44.85	43.16	0.34%	462,108
Jul 3, 2026	44.05	45.05	44.05	44.70	43.02	-0.11%	395,123
Jul 2, 2026	43.20	45.30	43.20	44.75	43.07	2.29%	547,220
Jul 1, 2026	45.00	45.00	43.75	43.75	42.11	-2.78%	658,657
Jun 30, 2026	44.75	45.40	44.55	45.00	43.31	3.93%	1,323,005
Jun 29, 2026	42.35	43.60	42.25	43.30	41.67	2.61%	435,292
Jun 26, 2026	43.75	43.75	42.20	42.20	40.61	-3.98%	987,111
Jun 25, 2026	44.15	44.50	43.95	43.95	42.30	-0.45%	363,703
Jun 24, 2026	43.80	44.55	43.70	44.15	42.49	-0.45%	758,931
Jun 23, 2026	45.55	45.55	44.10	44.35	42.68	-2.31%	716,100
Jun 22, 2026	45.20	45.55	45.00	45.40	43.69	0.44%	628,323
Jun 18, 2026	45.75	45.85	45.00	45.20	43.50	-0.22%	552,994
Jun 17, 2026	45.20	46.25	45.20	45.30	43.60	-0.44%	610,644
Jun 16, 2026	47.20	47.20	45.50	45.50	43.79	-2.26%	802,142