Register to chat with like-minded investors on our interactive forums.
METISUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 66.62 | -2.60 | -3.76% | 69.15 | 70.59 | 66.00 | 29,860.00 |
| Jun 07 2024 | 69.22 | -6.58 | -8.68% | 75.82 | 76.56 | 64.37 | 56,110.00 |
| Jun 06 2024 | 75.80 | -2.83 | -3.60% | 78.66 | 79.89 | 75.42 | 21,761.00 |
| Jun 05 2024 | 78.63 | 2.16 | 2.82% | 75.28 | 79.90 | 75.13 | 54,676.00 |
| Jun 04 2024 | 76.47 | 1.09 | 1.45% | 75.42 | 76.63 | 72.37 | 30,743.00 |
| Jun 03 2024 | 75.38 | -1.11 | -1.45% | 76.46 | 78.38 | 75.25 | 23,290.00 |
| Jun 02 2024 | 76.49 | -0.980 | -1.27% | 77.67 | 78.61 | 75.19 | 15,397.00 |
| Jun 01 2024 | 77.47 | -0.110 | -0.14% | 77.24 | 80.18 | 76.92 | 31,321.00 |
| May 31 2024 | 77.58 | 0.980 | 1.28% | 76.49 | 79.88 | 75.08 | 28,132.00 |
| May 30 2024 | 76.60 | 1.80 | 2.41% | 74.58 | 80.07 | 74.58 | 52,313.00 |
| May 29 2024 | 74.80 | -1.55 | -2.03% | 76.11 | 77.60 | 73.84 | 35,153.00 |
| May 28 2024 | 76.35 | -2.45 | -3.11% | 78.52 | 79.50 | 75.64 | 48,049.00 |
| May 27 2024 | 78.80 | -1.55 | -1.93% | 80.14 | 84.64 | 77.90 | 27,045.00 |
| May 26 2024 | 80.35 | 5.18 | 6.89% | 75.20 | 83.88 | 74.38 | 81,466.00 |
| May 25 2024 | 75.17 | 1.40 | 1.90% | 73.78 | 76.72 | 73.56 | 28,999.00 |
| May 24 2024 | 73.77 | -4.95 | -6.29% | 78.67 | 80.73 | 72.06 | 55,233.00 |
| May 23 2024 | 78.72 | 2.45 | 3.21% | 76.16 | 83.84 | 74.78 | 146,672.00 |
| May 22 2024 | 76.27 | -3.62 | -4.53% | 78.87 | 79.66 | 73.46 | 47,563.00 |
| May 21 2024 | 79.89 | 1.35 | 1.72% | 80.10 | 82.98 | 73.33 | 238,499.00 |
| May 20 2024 | 78.54 | 19.34 | 32.67% | 59.32 | 81.44 | 58.15 | 104,182.00 |
| May 19 2024 | 59.20 | -2.25 | -3.66% | 61.39 | 62.25 | 58.49 | 18,012.00 |
| May 18 2024 | 61.45 | 0.320 | 0.52% | 61.21 | 63.21 | 60.87 | 18,252.00 |
| May 17 2024 | 61.13 | 3.08 | 5.31% | 58.02 | 62.70 | 56.97 | 27,862.00 |
| May 16 2024 | 58.05 | -0.230 | -0.39% | 58.25 | 59.16 | 56.36 | 18,444.00 |
| May 15 2024 | 58.28 | 4.12 | 7.61% | 54.14 | 58.67 | 53.69 | 26,304.00 |
| May 14 2024 | 54.16 | -2.19 | -3.89% | 56.39 | 56.86 | 54.05 | 29,085.00 |
| May 13 2024 | 56.35 | -1.64 | -2.83% | 58.43 | 59.06 | 54.85 | 36,325.00 |
| May 12 2024 | 57.99 | 0.160 | 0.28% | 57.72 | 59.10 | 57.53 | 6,145.00 |
| May 11 2024 | 57.83 | -1.00 | -1.70% | 58.84 | 59.06 | 57.51 | 12,719.00 |
| May 10 2024 | 58.83 | -2.71 | -4.40% | 61.36 | 62.48 | 57.95 | 57,935.00 |
| May 09 2024 | 61.54 | 3.24 | 5.56% | 58.15 | 61.83 | 57.03 | 23,787.00 |
| May 08 2024 | 58.30 | 0.090 | 0.15% | 58.11 | 63.90 | 57.22 | 20,081.00 |
| May 07 2024 | 58.21 | -0.930 | -1.57% | 59.21 | 60.53 | 57.77 | 21,720.00 |
| May 06 2024 | 59.14 | -3.34 | -5.35% | 62.29 | 64.60 | 58.62 | 17,630.00 |
| May 05 2024 | 62.48 | 1.15 | 1.88% | 61.36 | 62.82 | 59.97 | 17,375.00 |
| May 04 2024 | 61.33 | -0.260 | -0.42% | 61.54 | 62.70 | 60.84 | 20,102.00 |
| May 03 2024 | 61.59 | 1.97 | 3.30% | 59.54 | 62.30 | 57.96 | 21,906.00 |
| May 02 2024 | 59.62 | 0.080 | 0.13% | 59.41 | 60.44 | 57.07 | 31,460.00 |
| May 01 2024 | 59.54 | 0.260 | 0.44% | 58.92 | 60.54 | 54.24 | 66,238.00 |
| Apr 30 2024 | 59.28 | -5.18 | -8.04% | 64.43 | 65.18 | 56.14 | 46,639.00 |
| Apr 29 2024 | 64.46 | -1.36 | -2.07% | 65.58 | 67.13 | 63.00 | 53,842.00 |
| Apr 28 2024 | 65.82 | 1.72 | 2.68% | 64.22 | 69.72 | 63.20 | 45,575.00 |
| Apr 27 2024 | 64.10 | 2.13 | 3.44% | 62.03 | 65.47 | 59.99 | 25,977.00 |
| Apr 26 2024 | 61.97 | -2.44 | -3.79% | 64.43 | 65.53 | 61.17 | 21,759.00 |
| Apr 25 2024 | 64.41 | -0.220 | -0.34% | 64.73 | 65.93 | 62.37 | 8,804.00 |
| Apr 24 2024 | 64.63 | -2.99 | -4.42% | 67.91 | 70.53 | 63.92 | 50,447.00 |
| Apr 23 2024 | 67.62 | -0.790 | -1.15% | 68.21 | 70.18 | 65.94 | 43,115.00 |
| Apr 22 2024 | 68.41 | 2.71 | 4.12% | 65.39 | 70.80 | 64.85 | 27,784.00 |
| Apr 21 2024 | 65.70 | -1.51 | -2.25% | 67.18 | 67.84 | 64.27 | 23,765.00 |
| Apr 20 2024 | 67.21 | 4.89 | 7.85% | 62.28 | 67.87 | 60.96 | 38,640.00 |
| Apr 19 2024 | 62.32 | 3.40 | 5.77% | 59.08 | 64.09 | 54.83 | 60,947.00 |
| Apr 18 2024 | 58.92 | 2.33 | 4.12% | 56.80 | 59.42 | 55.56 | 34,033.00 |
| Apr 17 2024 | 56.59 | -1.53 | -2.63% | 57.95 | 59.04 | 54.36 | 51,935.00 |
| Apr 16 2024 | 58.12 | 0.970 | 1.70% | 56.93 | 58.92 | 54.44 | 54,249.00 |
| Apr 15 2024 | 57.15 | -3.27 | -5.41% | 60.20 | 63.57 | 55.14 | 79,313.00 |
| Apr 14 2024 | 60.42 | 3.62 | 6.37% | 56.62 | 61.20 | 54.32 | 126,407.00 |
| Apr 13 2024 | 56.80 | -11.44 | -16.76% | 68.06 | 69.47 | 49.60 | 188,804.00 |
| Apr 12 2024 | 68.24 | -18.76 | -21.56% | 87.23 | 89.08 | 55.02 | 133,690.00 |
| Apr 11 2024 | 87.00 | -3.65 | -4.03% | 90.55 | 91.76 | 86.25 | 23,605.00 |
| Apr 10 2024 | 90.65 | -0.250 | -0.28% | 90.66 | 92.60 | 85.78 | 44,922.00 |
| Apr 09 2024 | 90.90 | -5.66 | -5.86% | 96.34 | 97.52 | 90.27 | 42,322.00 |
| Apr 08 2024 | 96.56 | 7.26 | 8.13% | 89.42 | 97.58 | 87.93 | 49,388.00 |
| Apr 07 2024 | 89.30 | 1.56 | 1.78% | 87.68 | 89.59 | 86.72 | 34,057.00 |
| Apr 06 2024 | 87.74 | 2.38 | 2.79% | 84.95 | 88.58 | 84.73 | 25,040.00 |
| Apr 05 2024 | 85.36 | -3.60 | -4.05% | 89.16 | 89.42 | 82.39 | 29,881.00 |
| Apr 04 2024 | 88.96 | 0.560 | 0.63% | 87.84 | 91.02 | 85.57 | 34,734.00 |
| Apr 03 2024 | 88.40 | -0.650 | -0.73% | 89.01 | 90.59 | 85.82 | 51,342.00 |
| Apr 02 2024 | 89.05 | -8.76 | -8.96% | 97.53 | 98.66 | 87.05 | 68,936.00 |
| Apr 01 2024 | 97.81 | -5.04 | -4.90% | 102.81 | 104.46 | 94.95 | 59,559.00 |
| Mar 31 2024 | 102.85 | 6.31 | 6.54% | 96.79 | 105.10 | 95.57 | 54,363.00 |
| Mar 30 2024 | 96.54 | -1.65 | -1.68% | 98.13 | 99.42 | 95.40 | 30,509.00 |
| Mar 29 2024 | 98.19 | -3.58 | -3.52% | 101.66 | 103.21 | 96.99 | 44,830.00 |
| Mar 28 2024 | 101.77 | 0.790 | 0.78% | 101.39 | 104.00 | 100.03 | 57,196.00 |
| Mar 27 2024 | 100.98 | -2.85 | -2.74% | 104.02 | 106.99 | 98.97 | 93,937.00 |
| Mar 26 2024 | 103.83 | -3.87 | -3.59% | 107.80 | 115.76 | 101.11 | 90,670.00 |
| Mar 25 2024 | 107.70 | 6.36 | 6.28% | 100.70 | 116.39 | 99.50 | 127,445.00 |
| Mar 24 2024 | 101.34 | 4.34 | 4.47% | 96.48 | 103.27 | 95.64 | 77,525.00 |
| Mar 23 2024 | 97.00 | -2.30 | -2.32% | 99.50 | 101.91 | 96.70 | 47,239.00 |
| Mar 22 2024 | 99.30 | -6.12 | -5.81% | 105.45 | 111.64 | 96.68 | 112,164.00 |
| Mar 21 2024 | 105.42 | 0.920 | 0.88% | 104.28 | 107.97 | 100.11 | 104,511.00 |
| Mar 20 2024 | 104.50 | 14.63 | 16.28% | 90.54 | 111.71 | 86.56 | 189,113.00 |
| Mar 19 2024 | 89.87 | -5.04 | -5.31% | 95.13 | 96.37 | 84.70 | 144,864.00 |
| Mar 18 2024 | 94.91 | -9.85 | -9.40% | 104.70 | 108.71 | 93.23 | 87,148.00 |
| Mar 17 2024 | 104.76 | 1.70 | 1.65% | 104.65 | 107.18 | 97.64 | 118,157.00 |
| Mar 16 2024 | 103.06 | -11.15 | -9.76% | 114.05 | 117.18 | 100.28 | 111,284.00 |
| Mar 15 2024 | 114.21 | -12.41 | -9.80% | 126.95 | 127.93 | 105.22 | 215,071.00 |
| Mar 14 2024 | 126.62 | -6.11 | -4.60% | 133.23 | 135.81 | 117.98 | 71,094.00 |
| Mar 13 2024 | 132.73 | 1.87 | 1.43% | 130.91 | 140.00 | 127.74 | 119,186.00 |
| Mar 12 2024 | 130.86 | -3.79 | -2.81% | 134.06 | 138.66 | 122.49 | 173,798.00 |
| Mar 11 2024 | 134.65 | 25.36 | 23.20% | 109.10 | 150.25 | 105.03 | 684,298.00 |
| Mar 10 2024 | 109.29 | 4.86 | 4.65% | 104.53 | 112.39 | 103.75 | 143,255.00 |
| Mar 09 2024 | 104.43 | 7.57 | 7.82% | 96.95 | 107.53 | 96.53 | 24,516.00 |
