MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.45	31.10	30.35	30.50	30.50	1.50%	27,280
Nov 12, 2026	30.50	30.50	29.45	30.05	30.05	0.33%	11,265
Nov 11, 2026	29.65	30.35	29.55	29.95	29.95	1.35%	25,001
Nov 10, 2026	29.70	29.75	29.55	29.55	29.55	1.55%	3,203
Nov 9, 2026	30.00	30.00	29.05	29.10	29.10	1.04%	20,009
Nov 6, 2026	29.70	29.70	28.80	28.80	28.80	-4.32%	38,416
Nov 5, 2026	29.75	30.25	29.70	30.10	30.10	-1.15%	25,002
Nov 4, 2026	30.85	30.85	29.10	30.45	30.45	-	43,011
Nov 3, 2026	31.20	31.20	29.80	30.45	30.45	-0.49%	13,013
Nov 2, 2026	30.80	30.80	29.80	30.60	30.60	-	32,001
Oct 30, 2026	29.60	30.75	29.60	30.60	30.60	-	45,101
Oct 29, 2026	30.45	30.60	30.45	30.60	30.60	1.83%	2,000
Oct 28, 2026	30.75	30.75	29.55	30.05	30.05	-0.33%	34,635
Oct 27, 2026	30.70	30.75	29.80	30.15	30.15	0.17%	19,280
Oct 22, 2026	31.55	31.55	30.10	30.10	30.10	-2.27%	25,201
Oct 21, 2026	31.20	31.20	30.35	30.80	30.80	0.65%	13,232
Oct 20, 2026	31.30	31.30	30.50	30.60	30.60	-0.33%	15,553
Oct 19, 2026	30.95	30.95	30.15	30.70	30.70	-0.32%	38,385
Oct 16, 2026	31.95	31.95	30.80	30.80	30.80	1.48%	39,102
Oct 15, 2026	30.80	30.80	30.10	30.35	30.35	-2.57%	87,827
Oct 14, 2026	32.60	32.60	31.15	31.15	31.15	-2.96%	100,697
Oct 13, 2026	32.55	33.10	32.05	32.10	32.10	-3.31%	66,244
Oct 12, 2026	32.15	35.50	31.70	33.20	33.20	2.79%	282,770
Oct 8, 2026	32.65	32.65	31.95	32.30	32.30	-0.46%	914,004
Oct 7, 2026	32.55	32.55	32.00	32.45	32.45	0.46%	24,044
Oct 6, 2026	32.35	33.00	31.75	32.30	32.30	2.70%	47,354
Oct 5, 2026	31.80	32.45	31.35	31.45	31.45	0.64%	63,250
Oct 2, 2026	31.20	31.30	30.90	31.25	31.25	1.13%	27,159
Oct 1, 2026	31.45	31.45	30.90	30.90	30.90	-1.75%	66,368
Sep 30, 2026	31.00	31.45	30.85	31.45	31.45	1.45%	18,205
Sep 29, 2026	31.95	31.95	30.40	31.00	31.00	-2.82%	69,475
Sep 24, 2026	31.90	31.95	31.45	31.90	31.90	-0.16%	23,033
Sep 23, 2026	32.55	32.55	31.25	31.95	31.95	0.16%	32,264
Sep 22, 2026	32.45	32.45	31.50	31.90	31.90	-0.31%	28,207
Sep 21, 2026	32.50	32.50	31.70	32.00	32.00	-	20,581
Sep 18, 2026	33.30	33.60	31.90	32.00	32.00	-3.90%	113,159
Sep 17, 2026	33.45	33.45	32.90	33.30	33.30	0.91%	10,002
Sep 16, 2026	33.30	33.30	32.80	33.00	33.00	0.76%	11,040
Sep 15, 2026	33.20	33.20	32.30	32.75	32.75	0.46%	4,001
Sep 14, 2026	33.00	33.70	32.50	32.60	32.60	0.62%	50,902
Sep 11, 2026	32.75	32.80	32.25	32.40	32.40	-2.99%	25,329
Sep 10, 2026	33.50	33.50	32.70	33.40	33.40	-0.15%	29,499
Sep 9, 2026	32.85	33.45	32.50	33.45	33.45	1.98%	51,473
Sep 8, 2026	33.45	33.50	32.80	32.80	32.80	-1.35%	45,327
Sep 7, 2026	33.40	33.40	33.00	33.25	33.25	-0.15%	31,006
Sep 4, 2026	34.00	34.00	32.70	33.30	33.30	-2.77%	158,750
Sep 3, 2026	35.00	35.00	33.95	34.25	34.25	-	27,100
Sep 2, 2026	34.75	34.75	34.05	34.25	34.25	-	66,222
Sep 1, 2026	35.25	35.25	34.25	34.25	34.25	-1.30%	48,145
Aug 31, 2026	36.00	36.00	34.65	34.70	34.70	-1.70%	20,021