MetaEdge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	35.50	35.50	35.50	35.50	35.50	-	101
Oct 5, 2026	35.50	35.50	35.50	35.50	35.50	-0.28%	80
Oct 1, 2026	34.10	35.60	34.10	35.60	35.60	0.28%	7,010
Sep 30, 2026	34.50	35.60	34.10	35.50	35.50	2.90%	8,220
Sep 24, 2026	34.05	34.50	34.05	34.50	34.50	-3.09%	33,890
Sep 23, 2026	35.60	35.60	35.60	35.60	35.60	-	5
Sep 22, 2026	35.60	35.60	35.60	35.60	35.60	3.79%	2,000
Sep 21, 2026	34.15	34.30	34.15	34.30	34.30	-3.65%	4,925
Sep 17, 2026	35.75	35.75	34.00	35.60	35.60	-0.42%	14,775
Sep 16, 2026	34.00	35.75	34.00	35.75	35.75	-	1,042
Sep 15, 2026	35.75	35.75	35.75	35.75	35.75	-	308
Sep 14, 2026	34.00	35.75	34.00	35.75	35.75	-	5,130
Sep 11, 2026	34.00	35.75	34.00	35.75	35.75	-	2,005
Sep 9, 2026	35.75	35.75	35.75	35.75	35.75	-	1,000
Sep 8, 2026	35.75	35.75	35.75	35.75	35.75	-	35
Sep 2, 2026	34.00	35.75	34.00	35.75	35.75	-	664
Sep 1, 2026	35.75	35.75	35.75	35.75	35.75	-	1,015
Aug 31, 2026	35.75	35.75	35.75	35.75	35.75	-	35
Aug 28, 2026	35.75	35.75	35.75	35.75	35.75	-	300
Aug 27, 2026	35.25	35.75	34.00	35.75	35.75	1.42%	6,736
Aug 26, 2026	34.85	35.25	34.85	35.25	35.25	1.15%	2,089
Aug 25, 2026	34.70	34.85	34.70	34.85	34.85	-1.13%	4,000
Aug 24, 2026	35.25	35.25	33.50	35.25	35.25	-	2,190
Aug 21, 2026	33.50	35.25	33.50	35.25	35.25	5.22%	1,500
Aug 20, 2026	33.50	33.50	33.50	33.50	33.50	-4.29%	182
Aug 19, 2026	35.00	35.00	34.00	35.00	35.00	2.94%	1,708
Aug 18, 2026	34.50	35.00	34.00	34.00	34.00	-0.44%	18,015
Aug 17, 2026	34.70	34.80	34.00	34.15	34.15	-6.44%	25,260
Aug 13, 2026	34.70	36.50	34.70	36.50	36.50	-	1,005
Aug 12, 2026	36.50	36.50	36.50	36.50	36.50	-	70
Aug 11, 2026	36.50	36.50	36.50	36.50	36.50	-	5
Aug 10, 2026	36.50	36.50	36.50	36.50	36.50	-	5
Aug 6, 2026	36.50	36.50	36.50	36.50	36.50	-	5
Aug 5, 2026	36.00	37.70	35.85	36.50	36.50	1.39%	28,006
Aug 4, 2026	37.00	37.00	35.00	36.00	36.00	-2.70%	29,426
Aug 3, 2026	37.50	37.50	36.00	37.00	37.00	-1.33%	8,236
Jul 31, 2026	37.50	37.50	37.00	37.50	37.50	-	2,631
Jul 30, 2026	36.00	37.50	36.00	37.50	37.50	-	3,001
Jul 29, 2026	37.50	37.50	36.00	37.50	37.50	-	2,091
Jul 28, 2026	37.50	37.50	36.00	37.50	37.50	-	1,251
Jul 27, 2026	37.50	37.50	37.50	37.50	37.50	-	5
Jul 24, 2026	37.50	37.50	37.50	37.50	37.50	-	5
Jul 23, 2026	37.50	37.50	36.00	37.50	37.50	2.74%	1,502
Jul 22, 2026	36.10	37.70	36.10	36.50	36.50	-3.18%	3,151
Jul 21, 2026	37.70	37.70	37.70	37.70	37.70	4.43%	1
Jul 20, 2026	36.85	37.00	36.10	36.10	36.10	-6.84%	8,020
Jul 17, 2026	38.00	39.30	35.65	38.75	38.75	-1.77%	29,700
Jul 16, 2026	39.45	39.45	39.45	39.45	39.45	-	1
Jul 15, 2026	39.45	39.45	39.45	39.45	39.45	-	5
Jul 14, 2026	39.45	39.45	38.00	39.45	39.45	-	1,010