Metaage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	46.95	47.30	46.35	46.55	44.80	-0.75%	810,785
Jun 12, 2026	47.75	47.90	46.90	46.90	45.14	0.64%	679,331
Jun 11, 2026	47.60	47.60	46.00	46.60	44.85	-2.10%	1,034,323
Jun 10, 2026	48.20	50.50	47.60	47.60	45.81	-2.86%	2,579,057
Jun 9, 2026	51.30	52.30	49.00	49.00	47.16	-4.30%	7,175,471
Jun 8, 2026	45.00	51.90	45.00	51.20	49.28	2.40%	6,082,295
Jun 5, 2026	47.70	51.00	46.00	50.00	48.12	4.82%	4,738,555
Jun 4, 2026	48.95	49.40	47.30	47.70	45.91	-2.55%	1,890,662
Jun 3, 2026	49.70	49.70	47.85	48.95	47.11	1.66%	2,756,131
Jun 2, 2026	47.50	49.90	46.40	48.15	46.34	2.34%	7,470,769
Jun 1, 2026	43.20	47.05	43.20	47.05	45.28	9.93%	4,145,789
May 29, 2026	42.05	43.15	41.95	42.80	41.19	2.15%	528,097
May 28, 2026	42.20	42.80	41.60	41.90	40.33	-0.71%	622,548
May 27, 2026	42.40	42.80	42.00	42.20	40.61	-0.24%	506,178
May 26, 2026	43.00	43.15	42.10	42.30	40.71	-1.40%	375,634
May 25, 2026	43.25	44.05	42.75	42.90	41.29	-0.35%	645,143
May 22, 2026	42.75	43.35	42.50	43.05	41.43	1.53%	548,635
May 21, 2026	42.10	42.55	42.10	42.40	40.81	0.95%	445,926
May 20, 2026	41.75	42.40	41.20	42.00	40.42	0.60%	349,144
May 19, 2026	41.80	42.30	41.40	41.75	40.18	-0.12%	446,140