MetaEdge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.00	39.45	38.00	39.45	39.45	1.15%	7,109
Jul 8, 2026	37.50	39.00	37.50	39.00	39.00	4.00%	6,346
Jul 7, 2026	37.20	38.90	37.20	37.50	37.50	0.81%	18,154
Jul 6, 2026	37.70	37.70	35.85	37.20	37.20	-1.33%	3,022
Jul 3, 2026	36.00	37.70	35.85	37.70	37.70	4.72%	8,005
Jul 2, 2026	36.00	36.00	36.00	36.00	36.00	-	500
Jul 1, 2026	36.00	36.00	36.00	36.00	36.00	-	361
Jun 30, 2026	36.00	36.00	36.00	36.00	36.00	-	100
Jun 29, 2026	36.00	36.00	36.00	36.00	36.00	-	1,001
Jun 26, 2026	35.20	36.00	34.20	36.00	36.00	2.27%	3,101
Jun 25, 2026	35.85	37.70	34.40	35.20	35.20	-6.63%	16,209
Jun 24, 2026	37.70	37.70	37.70	37.70	37.70	-	5
Jun 23, 2026	37.70	37.70	37.70	37.70	37.70	-	5
Jun 22, 2026	37.70	37.70	37.70	37.70	37.70	-	1,051
Jun 18, 2026	37.70	37.70	37.70	37.70	37.70	-	5
Jun 17, 2026	37.70	37.70	35.85	37.70	37.70	-	1,027
Jun 16, 2026	35.85	37.70	35.85	37.70	37.70	-	102
Jun 15, 2026	37.70	37.70	35.85	37.70	37.70	-	856
Jun 12, 2026	35.85	37.70	35.85	37.70	37.70	-	7,005
Jun 11, 2026	35.85	37.70	35.85	37.70	37.70	0.53%	9
Jun 10, 2026	35.85	37.50	35.85	37.50	37.50	-	1,004
Jun 9, 2026	35.50	37.50	35.50	37.50	37.50	2.74%	9,389
Jun 8, 2026	35.25	37.00	35.25	36.50	36.50	-1.35%	10,347
Jun 5, 2026	37.00	37.00	37.00	37.00	37.00	1.37%	38
Jun 4, 2026	36.15	37.00	35.30	36.50	36.50	-1.35%	11,217
Jun 3, 2026	37.50	37.50	36.20	37.00	37.00	-1.33%	5,108
Jun 2, 2026	36.00	37.80	36.00	37.50	37.50	-0.79%	13,214
Jun 1, 2026	37.65	38.00	36.00	37.80	37.80	-4.42%	26,821
May 29, 2026	37.65	39.55	37.65	39.55	39.55	-	305
May 28, 2026	39.55	39.55	39.55	39.55	39.55	-	2
May 27, 2026	39.55	39.55	39.55	39.55	39.55	-	1
May 25, 2026	39.35	39.55	38.00	39.55	39.55	0.51%	12,035
May 22, 2026	39.35	39.35	39.35	39.35	39.35	5.07%	1,102
May 21, 2026	37.45	37.45	37.45	37.45	37.45	-4.83%	3
May 20, 2026	39.35	39.35	39.35	39.35	39.35	-	15
May 19, 2026	36.90	39.40	36.90	39.35	39.35	1.42%	15,011
May 18, 2026	36.90	38.80	36.90	38.80	38.80	-	115
May 15, 2026	38.80	38.80	38.80	38.80	38.80	-	5
May 13, 2026	39.00	39.30	37.00	38.80	38.80	-0.64%	27,047
May 12, 2026	39.50	39.50	39.00	39.05	39.05	-1.14%	16,082
May 11, 2026	39.45	39.50	39.00	39.50	39.50	0.13%	5,008
May 8, 2026	39.45	39.45	38.50	39.45	39.45	4.92%	3,001
May 7, 2026	38.80	39.45	37.60	37.60	37.60	-3.09%	2,317
May 6, 2026	38.20	40.00	38.20	38.80	38.80	1.70%	14,051
May 4, 2026	38.05	39.95	38.00	38.15	38.15	0.26%	11,501
Apr 30, 2026	40.00	40.00	38.05	38.05	38.05	-4.88%	9,220
Apr 29, 2026	40.00	40.00	40.00	40.00	40.00	-	3
Apr 28, 2026	38.05	40.00	38.05	40.00	40.00	-	11
Apr 27, 2026	40.00	40.00	40.00	40.00	40.00	4.17%	1
Apr 24, 2026	38.00	40.00	38.00	38.40	38.40	1.05%	10,503