MetaEdge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	38.00	39.95	38.00	38.00	38.00	-1.30%	12,501
Apr 22, 2026	39.10	41.00	37.25	38.50	38.50	1.32%	18,436
Apr 21, 2026	38.00	39.10	37.25	38.00	38.00	0.40%	16,269
Apr 20, 2026	38.00	38.00	37.85	37.85	37.85	-0.39%	5,500
Apr 17, 2026	36.10	38.00	36.10	38.00	38.00	0.40%	1,001
Apr 16, 2026	37.70	37.85	36.10	37.85	37.85	0.13%	3,449
Apr 15, 2026	37.80	37.80	37.65	37.80	37.80	-	6,200
Apr 10, 2026	37.80	37.80	37.80	37.80	37.80	-	2
Apr 9, 2026	36.80	37.80	36.80	37.80	37.80	2.72%	1,001
Apr 8, 2026	37.85	37.85	36.10	36.80	36.80	-2.77%	2,757
Apr 7, 2026	37.85	37.85	37.85	37.85	37.85	4.85%	38
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	1.34%	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