MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	44.50	44.70	44.00	44.70	44.70	0.22%	27,898
Mar 23, 2026	44.10	44.85	43.45	44.60	44.60	-0.67%	48,011
Mar 20, 2026	45.65	45.65	44.90	44.90	44.90	-1.97%	24,340
Mar 19, 2026	45.10	45.80	44.50	45.80	45.80	-0.43%	30,488
Mar 18, 2026	45.95	46.50	45.90	46.00	46.00	0.11%	27,272
Mar 17, 2026	46.10	46.10	44.90	45.95	45.95	0.77%	77,432
Mar 16, 2026	44.55	45.75	44.45	45.60	45.60	1.67%	96,690
Mar 13, 2026	42.30	44.95	41.00	44.85	44.85	5.90%	144,421
Mar 12, 2026	42.00	42.35	41.65	42.35	42.35	-0.12%	16,022
Mar 11, 2026	42.40	42.40	42.40	42.40	42.40	-0.35%	1,020
Mar 10, 2026	42.00	42.70	41.10	42.55	42.55	1.31%	35,143
Mar 9, 2026	41.60	42.00	39.45	42.00	42.00	0.84%	39,859
Mar 6, 2026	42.45	42.45	41.60	41.65	41.65	-1.88%	20,027
Mar 5, 2026	43.00	43.00	42.45	42.45	42.45	-1.28%	682,403
Mar 4, 2026	42.10	43.00	41.55	43.00	43.00	1.06%	1,138,698
Mar 3, 2026	43.00	44.50	42.50	42.55	42.55	-0.35%	25,680
Mar 2, 2026	42.15	43.00	42.05	42.70	42.70	-0.47%	58,542
Feb 26, 2026	43.20	43.20	42.90	42.90	42.90	-0.92%	670,045
Feb 25, 2026	44.50	44.50	43.20	43.30	43.30	-0.35%	24,780
Feb 24, 2026	43.60	43.95	43.30	43.45	43.45	-1.25%	30,017
Feb 23, 2026	44.95	44.95	43.90	44.00	44.00	0.80%	64,025
Feb 11, 2026	44.00	44.40	43.60	43.65	43.65	-0.11%	23,103
Feb 10, 2026	44.40	44.40	43.70	43.70	43.70	-2.35%	32,060
Feb 9, 2026	46.40	46.40	44.75	44.75	44.75	0.34%	39,537
Feb 6, 2026	45.85	45.90	44.50	44.60	44.60	-1.22%	55,250
Feb 4, 2026	44.50	45.30	44.20	45.15	45.15	0.78%	24,204
Feb 3, 2026	45.00	45.00	44.60	44.80	44.80	-	9,009
Feb 2, 2026	44.50	44.90	44.50	44.80	44.80	-0.55%	15,040
Jan 30, 2026	45.20	45.75	45.05	45.05	45.05	-1.64%	35,002
Jan 29, 2026	45.80	45.80	45.15	45.80	45.80	-	47,153
Jan 28, 2026	45.20	45.80	45.10	45.80	45.80	-	78,037
Jan 27, 2026	47.25	47.25	45.80	45.80	45.80	-	30,029
Jan 26, 2026	46.30	46.40	45.80	45.80	45.80	-0.11%	48,025
Jan 23, 2026	46.30	46.30	45.80	45.85	45.85	-0.97%	28,013
Jan 22, 2026	46.10	46.40	45.55	46.30	46.30	-1.59%	143,658
Jan 21, 2026	46.85	47.30	46.25	47.05	47.05	1.29%	76,289
Jan 20, 2026	47.30	47.30	46.00	46.45	46.45	-0.32%	84,123
Jan 19, 2026	46.90	46.90	46.15	46.60	46.60	0.43%	36,147
Jan 16, 2026	47.35	47.35	46.05	46.40	46.40	-2.01%	52,674
Jan 15, 2026	46.95	47.35	46.50	47.35	47.35	0.74%	37,012
Jan 14, 2026	47.40	47.40	46.50	47.00	47.00	0.11%	54,621
Jan 13, 2026	47.00	47.00	46.30	46.95	46.95	-	52,698
Jan 12, 2026	46.60	47.15	46.00	46.95	46.95	0.97%	74,592
Jan 9, 2026	45.90	46.85	45.65	46.50	46.50	1.86%	142,052
Jan 8, 2026	45.85	45.85	44.80	45.65	45.65	0.33%	46,001
Jan 7, 2026	45.40	45.85	45.15	45.50	45.50	0.22%	36,002
Jan 6, 2026	45.40	45.55	45.10	45.40	45.40	-	8,255
Jan 5, 2026	45.20	45.95	44.85	45.40	45.40	-0.22%	74,565
Jan 2, 2026	44.60	45.80	44.55	45.50	45.50	2.36%	134,246
Dec 31, 2025	44.10	44.90	44.00	44.45	44.45	0.79%	18,244