MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	12,221
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
Aug 28, 2026	35.50	35.60	35.10	35.30	35.30	-0.84%	40,002
Aug 27, 2026	35.70	35.70	35.50	35.60	35.60	1.71%	3,003
Aug 26, 2026	36.50	36.55	35.00	35.00	35.00	-2.51%	44,810
Aug 25, 2026	34.80	36.00	34.80	35.90	35.90	4.36%	96,683
Aug 24, 2026	34.15	34.65	34.10	34.40	34.40	0.88%	12,006
Aug 21, 2026	34.70	34.70	34.10	34.10	34.10	-1.02%	13,001
Aug 20, 2026	34.90	34.90	33.85	34.45	34.45	0.44%	30,200
Aug 19, 2026	34.50	35.50	34.10	34.30	34.30	-2.42%	79,101
Aug 18, 2026	35.50	35.65	35.00	35.15	35.15	-1.54%	15,000
Aug 17, 2026	35.65	35.70	35.35	35.70	35.70	0.14%	18,106
Aug 14, 2026	35.70	35.70	35.30	35.65	35.65	-0.97%	13,343
Aug 13, 2026	36.30	36.60	36.00	36.00	36.00	-0.83%	32,191
Aug 12, 2026	36.95	36.95	36.05	36.30	36.30	-0.68%	26,612
Aug 11, 2026	37.55	37.55	36.40	36.55	36.55	-0.68%	24,688