METR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 10 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 09 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 08 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 05 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 04 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 03 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 02 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jul 01 2024 | 10.194 | 0.00 | 0.00% | 10.194 | 10.194 | 10.194 | 0 |
Jun 28 2024 | 10.194 | 0.11 | 1.05% | 10.194 | 10.194 | 10.194 | 0 |
Jun 27 2024 | 10.0878 | 0.08 | 0.81% | 10.0878 | 10.0878 | 10.0878 | 0 |
Jun 26 2024 | 10.0063 | 0.00 | 0.00% | 10.0063 | 10.0063 | 10.0063 | 0 |
Jun 25 2024 | 10.0063 | -0.01 | -0.13% | 9.9674 | 10.0063 | 9.9674 | 3 |
Jun 24 2024 | 10.0194 | 0.02 | 0.20% | 10.0194 | 10.0194 | 10.0194 | 0 |
Jun 21 2024 | 9.9995 | -0.06 | -0.58% | 9.9995 | 9.9995 | 9.9995 | 0 |
Jun 20 2024 | 10.0575 | 0.02 | 0.19% | 10.0575 | 10.0575 | 10.0575 | 0 |
Jun 19 2024 | 10.0389 | 0.02 | 0.24% | 10.0389 | 10.0389 | 10.0389 | 0 |
Jun 18 2024 | 10.0153 | 0.01 | 0.13% | 10.0153 | 10.0153 | 10.0153 | 0 |
Jun 17 2024 | 10.002 | 0.05 | 0.47% | 10.002 | 10.002 | 10.002 | 0 |
Jun 14 2024 | 9.9551 | -0.09 | -0.93% | 9.9551 | 9.9551 | 9.9551 | 0 |
Jun 13 2024 | 10.0487 | 0.13 | 1.31% | 9.9664 | 10.0487 | 9.9664 | 1 |
Jun 12 2024 | 9.9184 | 0.09 | 0.96% | 9.9184 | 9.9184 | 9.9184 | 0 |
Jun 11 2024 | 9.8238 | 0.08 | 0.86% | 9.8238 | 9.8238 | 9.8238 | 0 |
Jun 10 2024 | 9.74 | 0.00 | 0.00% | 9.74 | 9.74 | 9.74 | 0 |
Jun 07 2024 | 9.74 | 0.02 | 0.25% | 9.7405 | 9.7405 | 9.74 | 1 |
Jun 06 2024 | 9.7156 | 0.17 | 1.81% | 9.7156 | 9.7156 | 9.7156 | 0 |
Jun 05 2024 | 9.543 | 0.00 | 0.00% | 9.5354 | 9.543 | 9.5354 | 113 |
Jun 04 2024 | 9.543 | -0.04 | -0.46% | 9.543 | 9.543 | 9.543 | 0 |
Jun 03 2024 | 9.5871 | 0.04 | 0.38% | 9.5871 | 9.5871 | 9.5871 | 0 |
May 31 2024 | 9.551 | -0.07 | -0.75% | 9.551 | 9.551 | 9.551 | 0 |
May 30 2024 | 9.6234 | -0.02 | -0.21% | 9.6234 | 9.6234 | 9.6234 | 0 |
May 29 2024 | 9.6434 | -0.04 | -0.42% | 9.6434 | 9.6434 | 9.6434 | 0 |
May 28 2024 | 9.6838 | 0.03 | 0.31% | 9.7199 | 9.7199 | 9.6838 | 178 |
May 27 2024 | 9.6541 | 0.00 | 0.00% | 9.6541 | 9.6541 | 9.6541 | 0 |
May 24 2024 | 9.6541 | -0.13 | -1.34% | 9.6541 | 9.6541 | 9.6541 | 0 |
May 23 2024 | 9.7857 | 0.00 | 0.00% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 22 2024 | 9.7857 | 0.00 | 0.00% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 21 2024 | 9.7857 | 0.00 | 0.00% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 20 2024 | 9.7857 | 0.00 | 0.00% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 17 2024 | 9.7857 | 0.00 | 0.00% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 16 2024 | 9.7857 | 0.09 | 0.89% | 9.7857 | 9.7857 | 9.7857 | 0 |
May 15 2024 | 9.6995 | 0.11 | 1.15% | 9.6361 | 9.6995 | 9.6361 | 5 |
May 14 2024 | 9.5893 | -0.02 | -0.22% | 9.5893 | 9.5893 | 9.5893 | 0 |
May 13 2024 | 9.6101 | -0.06 | -0.64% | 9.6101 | 9.6101 | 9.6101 | 0 |
May 10 2024 | 9.6718 | -0.08 | -0.78% | 9.6718 | 9.6718 | 9.6718 | 0 |
May 09 2024 | 9.7476 | -0.08 | -0.82% | 9.7476 | 9.7476 | 9.7476 | 0 |
May 08 2024 | 9.8282 | -0.04 | -0.43% | 9.8282 | 9.8282 | 9.8282 | 0 |
May 07 2024 | 9.871 | 0.26 | 2.70% | 9.871 | 9.871 | 9.871 | 0 |
May 06 2024 | 9.6112 | 0.00 | 0.00% | 9.6112 | 9.6112 | 9.6112 | 0 |
May 03 2024 | 9.6112 | 0.00 | 0.00% | 9.6112 | 9.6112 | 9.6112 | 0 |
May 02 2024 | 9.6112 | 0.00 | 0.00% | 9.6112 | 9.6112 | 9.6112 | 0 |
Apr 30 2024 | 9.6112 | 0.00 | 0.00% | 9.6112 | 9.6112 | 9.6112 | 0 |
Apr 29 2024 | 9.6112 | 0.42 | 4.56% | 9.702 | 9.702 | 9.6112 | 15 |
Apr 26 2024 | 9.1921 | 0.00 | 0.00% | 9.1921 | 9.1921 | 9.1921 | 0 |
Apr 25 2024 | 9.1921 | -0.18 | -1.91% | 9.1921 | 9.1921 | 9.1921 | 291 |
Apr 24 2024 | 9.371 | 0.00 | 0.00% | 9.371 | 9.371 | 9.371 | 0 |
Apr 23 2024 | 9.371 | 0.00 | 0.00% | 9.371 | 9.371 | 9.371 | 0 |
Apr 22 2024 | 9.371 | 0.00 | 0.00% | 9.371 | 9.371 | 9.371 | 0 |
Apr 19 2024 | 9.371 | 0.00 | 0.00% | 9.371 | 9.371 | 9.371 | 0 |
Apr 18 2024 | 9.371 | -0.42 | -4.28% | 9.371 | 9.371 | 9.371 | 8 |
Apr 17 2024 | 9.7899 | 0.00 | 0.00% | 9.7899 | 9.7899 | 9.7899 | 0 |
Apr 16 2024 | 9.7899 | 0.00 | 0.00% | 9.7899 | 9.7899 | 9.7899 | 0 |
Apr 15 2024 | 9.7899 | 0.00 | 0.00% | 9.7899 | 9.7899 | 9.7899 | 0 |