MetaTech (AP) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,000
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
Aug 10, 2026	36.00	37.95	36.00	36.80	36.80	5.14%	51,499
Aug 7, 2026	35.30	35.60	34.80	35.00	35.00	-1.82%	23,381
Aug 6, 2026	35.30	35.80	35.25	35.65	35.65	1.57%	7,016
Aug 5, 2026	35.00	35.25	34.80	35.10	35.10	1.15%	28,687
Aug 4, 2026	34.80	34.80	34.45	34.70	34.70	-0.29%	16,059
Aug 3, 2026	34.40	34.80	34.30	34.80	34.80	-0.57%	21,326
Jul 31, 2026	35.00	35.25	34.25	35.00	35.00	1.60%	38,007
Jul 30, 2026	34.25	35.55	34.05	34.45	34.45	2.99%	64,192
Jul 29, 2026	34.10	34.25	32.10	33.45	33.45	0.75%	83,470
Jul 28, 2026	34.55	34.75	33.00	33.20	33.20	-5.95%	113,558
Jul 27, 2026	35.55	36.10	35.30	35.30	35.30	-2.49%	59,002
Jul 24, 2026	35.45	36.20	35.30	36.20	36.20	2.12%	79,738
Jul 23, 2026	35.40	35.50	35.20	35.45	35.45	0.14%	6,041
Jul 22, 2026	35.75	35.75	35.15	35.40	35.40	0.85%	18,706
Jul 21, 2026	35.25	35.55	34.85	35.10	35.10	0.72%	35,001
Jul 20, 2026	36.00	36.00	34.50	34.85	34.85	-	38,092
Jul 17, 2026	35.80	36.15	34.85	34.85	34.85	-4.91%	136,322
Jul 16, 2026	36.80	37.20	36.65	36.65	36.65	-0.95%	12,062
Jul 15, 2026	36.70	37.00	36.25	37.00	37.00	0.82%	44,130
Jul 14, 2026	36.60	37.15	35.60	36.70	36.70	0.69%	91,291
Jul 13, 2026	36.75	36.80	35.75	36.45	36.45	-1.62%	116,588
Jul 9, 2026	37.55	37.55	37.05	37.05	37.05	-1.85%	50,421
Jul 8, 2026	38.70	38.70	37.60	37.75	37.75	-0.66%	34,366
Jul 7, 2026	38.75	38.75	38.00	38.00	38.00	-1.04%	50,784
Jul 6, 2026	38.90	38.90	38.20	38.40	38.40	-	32,730
Jul 3, 2026	37.70	38.50	37.60	38.40	38.40	1.19%	54,640
Jul 2, 2026	37.40	37.95	37.10	37.95	37.95	2.43%	35,766
Jul 1, 2026	37.90	37.90	36.95	37.05	37.05	-1.85%	48,344
Jun 30, 2026	37.45	37.75	37.15	37.75	37.75	2.03%	12,150
Jun 29, 2026	37.00	37.90	37.00	37.00	37.00	-0.13%	54,138
Jun 26, 2026	37.80	38.50	37.05	37.05	37.05	-1.98%	88,503
Jun 25, 2026	38.30	38.85	37.80	37.80	37.80	-1.05%	50,388
Jun 24, 2026	38.50	39.50	38.20	38.20	38.20	-0.91%	64,865
Jun 23, 2026	38.85	39.20	38.20	38.55	38.55	-0.64%	438,923
Jun 22, 2026	38.75	39.05	38.00	38.80	38.80	1.17%	125,815
Jun 18, 2026	38.55	38.55	37.65	38.35	38.35	1.05%	52,001
Jun 17, 2026	37.50	37.95	37.15	37.95	37.95	0.13%	37,456
Jun 16, 2026	37.80	38.25	37.45	37.90	37.90	1.20%	78,678
Jun 15, 2026	37.70	37.70	37.00	37.45	37.45	0.54%	60,449
Jun 12, 2026	37.60	37.60	36.90	37.25	37.25	0.95%	77,625
Jun 11, 2026	37.00	37.15	36.60	36.90	36.90	-	100,560
Jun 10, 2026	38.10	38.10	36.85	36.90	36.90	-1.86%	61,007