Metatek-Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.60	2.64	2.60	2.62	2.62	0.77%	1,473
Nov 5, 2026	2.65	2.65	2.50	2.60	2.60	-3.70%	5,725
Nov 4, 2026	2.61	2.71	2.61	2.70	2.70	3.45%	3,080
Nov 3, 2026	2.52	2.64	2.52	2.61	2.61	3.98%	10,250
Nov 2, 2026	2.85	2.87	2.51	2.51	2.51	-11.93%	11,631
Oct 30, 2026	2.85	2.86	2.85	2.85	2.85	-0.35%	6,254
Oct 29, 2026	2.86	2.87	2.85	2.86	2.86	0.35%	5,157
Oct 28, 2026	2.78	2.85	2.78	2.85	2.85	2.52%	3,100
Oct 27, 2026	2.83	2.83	2.75	2.78	2.78	1.09%	7,236
Oct 26, 2026	2.80	2.87	2.62	2.75	2.75	-	11,931
Oct 23, 2026	2.72	2.78	2.72	2.75	2.75	0.36%	4,411
Oct 22, 2026	2.70	2.74	2.62	2.74	2.74	1.11%	3,600
Oct 21, 2026	2.69	2.75	2.63	2.71	2.71	-1.45%	4,011
Oct 19, 2026	2.80	2.80	2.75	2.75	2.75	-3.85%	904
Oct 16, 2026	2.80	2.88	2.80	2.86	2.86	2.14%	23,250
Oct 15, 2026	2.89	2.89	2.80	2.80	2.80	-1.41%	16,610
Oct 14, 2026	2.85	2.86	2.78	2.84	2.84	0.71%	14,710
Oct 13, 2026	2.90	2.90	2.82	2.82	2.82	-2.76%	48,250
Oct 9, 2026	2.90	2.90	2.75	2.90	2.90	1.58%	22,380
Oct 8, 2026	2.90	2.95	2.82	2.86	2.86	3.82%	73,346
Oct 7, 2026	2.92	2.92	2.75	2.75	2.75	-5.82%	26,710
Oct 6, 2026	2.91	3.00	2.91	2.92	2.92	0.69%	19,340
Oct 5, 2026	2.90	2.99	2.90	2.90	2.90	-3.33%	17,013
Oct 2, 2026	2.98	3.00	2.96	3.00	3.00	-	57,837
Oct 1, 2026	2.99	3.00	2.99	3.00	3.00	0.33%	40,410
Sep 30, 2026	2.95	3.00	2.91	2.99	2.99	3.10%	40,904
Sep 29, 2026	3.00	3.06	2.90	2.90	2.90	-1.69%	76,846
Sep 28, 2026	2.90	3.09	2.90	2.95	2.95	1.72%	15,983
Sep 25, 2026	2.98	3.09	2.90	2.90	2.90	-3.33%	8,346
Sep 24, 2026	3.09	3.10	3.00	3.00	3.00	-2.91%	11,392
Sep 23, 2026	2.87	3.09	2.87	3.09	3.09	3.00%	14,780
Sep 22, 2026	2.79	3.18	2.79	3.00	3.00	7.14%	23,640
Sep 21, 2026	2.80	2.84	2.80	2.80	2.80	-1.75%	3,528
Sep 18, 2026	2.81	2.92	2.81	2.85	2.85	-2.40%	15,295
Sep 17, 2026	2.77	2.92	2.77	2.92	2.92	4.66%	26,530
Sep 16, 2026	2.84	2.90	2.79	2.79	2.79	-3.79%	20,900
Sep 15, 2026	2.73	3.04	2.67	2.90	2.90	5.84%	17,830
Sep 14, 2026	2.67	2.74	2.67	2.74	2.74	1.48%	5,465
Sep 11, 2026	2.67	2.70	2.67	2.70	2.70	-1.46%	600
Sep 10, 2026	2.74	2.74	2.74	2.74	2.74	-1.79%	510
Sep 9, 2026	2.73	2.79	2.73	2.79	2.79	1.45%	900
Sep 8, 2026	2.76	2.85	2.70	2.75	2.75	-0.36%	5,270
Sep 4, 2026	2.67	2.95	2.61	2.76	2.76	0.36%	199,504
Sep 3, 2026	2.70	3.00	2.70	2.75	2.75	0.36%	34,300
Sep 2, 2026	2.67	2.74	2.65	2.74	2.74	3.40%	4,000
Sep 1, 2026	2.86	2.90	2.64	2.65	2.65	-9.56%	7,649
Aug 31, 2026	2.70	3.49	2.70	2.93	2.93	7.72%	170,165
Aug 28, 2026	2.75	2.78	2.72	2.72	2.72	-1.09%	1,170
Aug 27, 2026	2.82	2.84	2.75	2.75	2.75	-2.83%	3,904
Aug 26, 2026	2.83	2.95	2.80	2.83	2.83	-	10,190