MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	44.70	44.70	44.05	44.10	44.10	-0.34%	18,003
Dec 29, 2025	44.20	44.25	43.85	44.25	44.25	-0.34%	60,158
Dec 26, 2025	44.75	44.75	44.05	44.40	44.40	0.11%	7,004
Dec 24, 2025	44.20	44.40	43.90	44.35	44.35	0.34%	26,938
Dec 23, 2025	44.20	44.35	44.00	44.20	44.20	-	11,002
Dec 22, 2025	43.80	44.25	43.80	44.20	44.20	1.14%	21,001
Dec 19, 2025	43.65	45.00	43.50	43.70	43.70	0.11%	41,001
Dec 18, 2025	44.60	44.60	43.65	43.65	43.65	-1.36%	41,001
Dec 17, 2025	44.55	45.30	44.25	44.25	44.25	-2.64%	76,055
Dec 16, 2025	43.95	45.80	43.50	45.45	45.45	3.30%	56,675
Dec 15, 2025	43.85	44.30	43.55	44.00	44.00	0.34%	32,035
Dec 12, 2025	45.80	45.80	43.85	43.85	43.85	-	37,022
Dec 11, 2025	43.70	44.15	43.70	43.85	43.85	-0.68%	49,419
Dec 10, 2025	44.75	44.75	43.90	44.15	44.15	-0.34%	105,192
Dec 9, 2025	46.75	46.75	44.30	44.30	44.30	-2.42%	137,101
Dec 8, 2025	45.50	46.00	45.40	45.40	45.40	-0.44%	56,970
Dec 5, 2025	46.45	46.45	45.60	45.60	45.60	-1.30%	53,026
Dec 4, 2025	46.45	46.45	45.65	46.20	46.20	0.33%	43,171
Dec 3, 2025	46.45	46.55	46.05	46.05	46.05	-0.86%	62,005
Dec 2, 2025	46.90	47.25	46.45	46.45	46.45	-1.80%	48,029
Dec 1, 2025	47.40	47.50	46.80	47.30	47.30	-0.21%	28,394
Nov 28, 2025	47.10	48.60	47.10	47.40	47.40	-1.04%	67,042
Nov 27, 2025	46.50	47.90	46.45	47.90	47.90	2.68%	51,001
Nov 26, 2025	46.05	46.85	45.30	46.65	46.65	-0.32%	241,181
Nov 25, 2025	45.75	47.00	44.35	46.80	46.80	1.74%	242,421
Nov 24, 2025	47.10	47.10	46.00	46.00	46.00	-2.13%	71,431
Nov 21, 2025	47.50	47.50	47.00	47.00	47.00	-1.88%	28,000
Nov 20, 2025	47.40	47.90	46.65	47.90	47.90	1.05%	101,584
Nov 19, 2025	47.50	47.50	46.60	47.40	47.40	-0.21%	55,041
Nov 18, 2025	48.25	48.25	47.50	47.50	47.50	-2.06%	101,016
Nov 17, 2025	48.50	48.90	47.10	48.50	48.50	-	282,288
Nov 14, 2025	49.70	49.70	48.00	48.50	48.50	-2.81%	252,441
Nov 13, 2025	48.40	49.90	47.70	49.90	49.90	3.10%	2,544,141
Nov 12, 2025	46.30	48.50	45.55	48.40	48.40	4.54%	273,304
Nov 11, 2025	46.40	46.80	46.00	46.30	46.30	-0.43%	43,001