MetaEdge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.85	37.95	36.10	36.10	36.10	-4.62%	21,217
Apr 1, 2026	39.50	39.50	36.80	37.85	37.85	-4.42%	16,339
Mar 31, 2026	39.00	41.00	39.00	39.60	37.35	2.86%	38,207
Mar 30, 2026	38.00	38.50	38.00	38.50	36.31	-1.28%	6,110
Mar 27, 2026	38.50	40.00	38.00	39.00	36.79	-2.50%	7,637
Mar 26, 2026	38.70	40.00	38.70	40.00	37.73	3.36%	6,138
Mar 25, 2026	38.65	38.70	37.05	38.70	36.50	0.13%	4,191
Mar 24, 2026	38.65	38.65	38.65	38.65	36.46	1.71%	10
Mar 23, 2026	38.65	38.65	38.00	38.00	35.84	-1.81%	107
Mar 20, 2026	38.70	38.70	37.05	38.70	36.50	-	1,171
Mar 19, 2026	38.70	38.70	38.70	38.70	36.50	-	50
Mar 18, 2026	37.05	38.70	37.05	38.70	36.50	-	10,102
Mar 17, 2026	38.70	38.70	37.05	38.70	36.50	1.84%	1,391
Mar 16, 2026	38.65	38.65	38.00	38.00	35.84	2.70%	3,032
Mar 13, 2026	37.10	37.30	37.00	37.00	34.90	-4.88%	5,001
Mar 12, 2026	38.90	38.90	38.90	38.90	36.69	2.37%	501
Mar 11, 2026	38.00	38.90	38.00	38.00	35.84	-	4,209
Mar 10, 2026	38.00	38.00	38.00	38.00	35.84	1.33%	1,073
Mar 9, 2026	37.60	37.65	37.05	37.50	35.37	4.60%	17,100
Mar 6, 2026	37.60	37.60	35.85	35.85	33.81	-2.05%	48
Mar 5, 2026	37.55	37.55	35.85	36.60	34.52	-2.53%	11,350
Mar 4, 2026	37.55	37.55	37.55	37.55	35.42	-	1,010
Mar 3, 2026	37.35	37.55	37.35	37.55	35.42	-1.18%	4,450
Mar 2, 2026	36.50	38.00	36.50	38.00	35.84	-0.91%	12,803
Feb 26, 2026	38.35	38.35	37.00	38.35	36.17	3.65%	7,299
Feb 25, 2026	37.60	38.45	36.55	37.00	34.90	-2.63%	16,842
Feb 24, 2026	39.45	39.45	37.60	38.00	35.84	-3.68%	7,573
Feb 23, 2026	39.45	39.45	39.45	39.45	37.21	-	742
Feb 11, 2026	39.45	39.45	39.45	39.45	37.21	4.78%	890
Feb 10, 2026	37.65	39.45	37.65	37.65	35.51	-4.68%	2,902
Feb 9, 2026	39.50	39.50	39.50	39.50	37.26	-	322
Feb 6, 2026	39.50	39.50	39.50	39.50	37.26	-	1
Feb 5, 2026	39.50	39.50	39.50	39.50	37.26	-	1,188
Feb 4, 2026	39.50	39.50	39.50	39.50	37.26	0.13%	152
Feb 2, 2026	39.45	39.45	39.45	39.45	37.21	-	1
Jan 30, 2026	39.50	39.50	39.45	39.45	37.21	-0.63%	5
Jan 29, 2026	39.70	39.70	37.85	39.70	37.45	-	3,020
Jan 28, 2026	39.70	39.70	39.70	39.70	37.45	-	518
Jan 27, 2026	39.70	39.70	39.70	39.70	37.45	4.20%	1
Jan 26, 2026	37.85	38.10	37.85	38.10	35.94	0.66%	3,750
Jan 23, 2026	37.85	39.80	37.85	37.85	35.70	-4.90%	1,301
Jan 22, 2026	39.80	39.80	39.80	39.80	37.54	-	85
Jan 21, 2026	39.80	39.80	37.85	39.80	37.54	4.74%	2,019
Jan 20, 2026	37.85	39.15	37.85	38.00	35.84	-	3,099
Jan 19, 2026	37.10	40.00	37.10	38.00	35.84	-2.56%	11,088
Jan 16, 2026	38.00	39.00	38.00	39.00	36.79	1.56%	3,424
Jan 15, 2026	38.50	38.60	38.40	38.40	36.22	-0.26%	3,100
Jan 14, 2026	38.80	38.80	38.50	38.50	36.31	-0.77%	8,000
Jan 12, 2026	38.80	38.80	37.05	38.80	36.60	0.78%	5,648
Jan 9, 2026	37.90	39.00	37.85	38.50	36.31	0.39%	6,571