MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	39.65	40.30	39.65	39.95	39.95	0.76%	65,732
May 27, 2026	40.90	41.00	39.30	39.65	39.65	-2.94%	187,537
May 26, 2026	41.05	41.55	40.50	40.85	40.85	-0.49%	117,932
May 25, 2026	40.75	41.80	40.00	41.05	41.05	0.86%	257,060
May 22, 2026	41.50	41.50	40.60	40.70	40.70	-0.85%	120,720
May 21, 2026	40.50	41.40	40.25	41.05	41.05	-0.36%	132,680
May 20, 2026	42.15	42.15	40.75	41.20	41.20	0.61%	85,761
May 19, 2026	41.90	41.90	40.30	40.95	40.95	-1.09%	97,657
May 18, 2026	41.00	41.65	40.00	41.40	41.40	-1.43%	210,545
May 15, 2026	43.60	43.60	41.80	42.00	42.00	-3.56%	129,519
May 14, 2026	44.00	44.25	43.55	43.55	43.55	-2.35%	77,728
May 13, 2026	47.00	47.00	44.40	44.60	44.60	-2.51%	233,920
May 12, 2026	45.25	46.25	43.75	45.75	45.75	8.28%	705,219
May 11, 2026	43.00	43.50	41.50	42.25	42.25	-2.20%	249,917
May 8, 2026	44.70	44.70	42.55	43.20	43.20	-3.36%	242,968
May 7, 2026	47.35	47.40	44.25	44.70	44.70	-4.59%	332,804
May 6, 2026	45.00	47.00	45.00	46.85	46.85	3.19%	337,741
May 5, 2026	46.20	46.50	44.60	45.40	45.40	-3.61%	362,722
May 4, 2026	50.30	50.60	46.90	47.10	47.10	-6.92%	543,601
Apr 30, 2026	52.50	53.00	50.10	50.60	50.60	-3.62%	1,850,728
Apr 29, 2026	48.00	52.50	48.00	52.50	52.50	9.95%	2,589,897
Apr 28, 2026	44.75	47.75	43.45	47.75	47.75	9.90%	427,285
Apr 27, 2026	43.60	45.00	43.10	43.45	43.45	-0.34%	157,155
Apr 24, 2026	44.90	45.00	43.45	43.60	43.60	-2.79%	347,712
Apr 23, 2026	48.75	49.00	44.75	44.85	44.85	-9.76%	806,777
Apr 22, 2026	49.80	51.00	49.25	49.70	49.70	7.00%	1,852,122
Apr 21, 2026	43.00	46.45	43.00	46.45	46.45	9.94%	443,800
Apr 20, 2026	42.30	42.55	41.00	42.25	42.25	1.81%	75,001
Apr 17, 2026	42.70	42.70	41.25	41.50	41.50	-1.66%	78,741
Apr 16, 2026	40.80	43.95	40.75	42.20	42.20	5.37%	126,299
Apr 15, 2026	40.00	40.85	40.00	40.05	40.05	0.63%	74,109
Apr 14, 2026	39.00	41.60	39.00	39.80	39.80	3.78%	119,809
Apr 13, 2026	39.45	39.45	37.70	38.35	38.35	2.95%	46,224
Apr 10, 2026	38.05	38.05	36.80	37.25	37.25	-1.97%	192,254
Apr 9, 2026	39.60	39.65	38.00	38.00	38.00	-2.81%	106,150
Apr 8, 2026	40.60	40.70	39.10	39.10	39.10	-3.69%	152,811
Apr 7, 2026	40.55	41.10	40.55	40.60	40.60	-1.22%	19,827
Apr 2, 2026	41.40	41.60	41.10	41.10	41.10	-0.72%	6,004
Apr 1, 2026	42.10	42.10	41.15	41.40	41.40	-1.43%	28,002
Mar 31, 2026	41.20	42.05	41.15	42.00	42.00	0.48%	21,252
Mar 30, 2026	43.20	43.20	41.80	41.80	41.80	-2.34%	50,655
Mar 27, 2026	43.05	43.80	42.80	42.80	42.80	-0.58%	42,002
Mar 26, 2026	43.85	44.30	43.05	43.05	43.05	-2.82%	31,226
Mar 25, 2026	44.75	44.75	43.80	44.30	44.30	-0.89%	46,016
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