Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.05	43.15	41.95	42.80	42.80	2.15%	528,097
May 28, 2026	42.20	42.80	41.60	41.90	41.90	-0.71%	622,548
May 27, 2026	42.40	42.80	42.00	42.20	42.20	-0.24%	506,178
May 26, 2026	43.00	43.15	42.10	42.30	42.30	-1.40%	375,634
May 25, 2026	43.25	44.05	42.75	42.90	42.90	-0.35%	645,143
May 22, 2026	42.75	43.35	42.50	43.05	43.05	1.53%	548,635
May 21, 2026	42.10	42.55	42.10	42.40	42.40	0.95%	445,926
May 20, 2026	41.75	42.40	41.20	42.00	42.00	0.60%	349,144
May 19, 2026	41.80	42.30	41.40	41.75	41.75	-0.12%	446,140
May 18, 2026	41.95	42.05	41.00	41.80	41.80	-0.24%	378,864
May 15, 2026	42.75	43.25	41.80	41.90	41.90	-1.06%	594,549
May 14, 2026	42.60	42.85	42.15	42.35	42.35	-0.35%	539,754
May 13, 2026	43.00	43.20	42.20	42.50	42.50	-1.85%	722,565
May 12, 2026	44.30	44.30	43.00	43.30	43.30	-2.15%	868,080
May 11, 2026	44.45	44.85	44.05	44.25	44.25	-0.23%	562,133
May 8, 2026	44.75	45.30	44.35	44.35	44.35	-1.88%	919,656
May 7, 2026	46.20	46.20	44.20	45.20	45.20	-4.14%	1,508,603
May 6, 2026	47.90	48.50	47.05	47.15	47.15	-0.84%	722,168
May 5, 2026	46.75	47.80	46.70	47.55	47.55	1.71%	377,088
May 4, 2026	45.70	47.10	45.70	46.75	46.75	2.30%	394,633
Apr 30, 2026	45.65	46.60	45.45	45.70	45.70	-	345,898
Apr 29, 2026	46.35	46.80	45.40	45.70	45.70	-0.22%	259,001
Apr 28, 2026	44.50	46.40	44.05	45.80	45.80	3.27%	396,158
Apr 27, 2026	45.15	45.15	44.00	44.35	44.35	-1.77%	452,784
Apr 24, 2026	46.85	46.85	44.80	45.15	45.15	-2.38%	473,951
Apr 23, 2026	48.80	48.85	45.00	46.25	46.25	-4.24%	814,334
Apr 22, 2026	48.00	48.70	47.80	48.30	48.30	1.58%	758,250
Apr 21, 2026	48.00	48.05	47.45	47.55	47.55	-0.73%	540,390
Apr 20, 2026	48.40	48.50	47.40	47.90	47.90	-0.31%	548,363
Apr 17, 2026	47.50	48.55	47.50	48.05	48.05	1.26%	658,742
Apr 16, 2026	47.00	47.70	47.00	47.45	47.45	0.96%	425,186
Apr 15, 2026	47.30	47.80	47.00	47.00	47.00	0.11%	424,643
Apr 14, 2026	47.10	48.45	46.95	46.95	46.95	1.84%	1,067,390
Apr 13, 2026	46.40	46.60	45.95	46.10	46.10	-0.65%	317,662
Apr 10, 2026	46.35	46.80	46.25	46.40	46.40	0.32%	272,264
Apr 9, 2026	46.90	47.15	46.10	46.25	46.25	-1.39%	373,405
Apr 8, 2026	46.00	47.20	46.00	46.90	46.90	2.18%	797,248
Apr 7, 2026	47.20	47.20	45.85	45.90	45.90	6.87%	1,227,720
Apr 2, 2026	43.70	44.00	42.85	42.95	42.95	-1.15%	204,822
Apr 1, 2026	43.25	43.65	42.70	43.45	43.45	2.84%	285,553
Mar 31, 2026	43.25	43.50	42.15	42.25	42.25	-2.99%	505,426
Mar 30, 2026	43.85	43.85	43.10	43.55	43.55	-2.68%	449,757
Mar 27, 2026	44.10	44.85	43.80	44.75	44.75	0.67%	368,187
Mar 26, 2026	45.20	45.30	44.30	44.45	44.45	-1.00%	366,937
Mar 25, 2026	45.15	45.40	44.75	44.90	44.90	0.34%	364,225
Mar 24, 2026	46.30	46.45	44.40	44.75	44.75	-1.76%	633,387
Mar 23, 2026	46.50	46.70	45.45	45.55	45.55	-5.10%	807,754
Mar 20, 2026	50.50	50.60	47.95	48.00	48.00	-2.54%	2,536,206
Mar 19, 2026	48.20	49.25	47.55	49.25	49.25	2.18%	1,529,828
Mar 18, 2026	48.15	49.40	47.85	48.20	48.20	1.58%	1,482,592