1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Meten Holding Group Ltd (METX)
  7. Historical

METX

Meten Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Meten Holding Group Ltd METX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0129 4.12% 0.326 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.3131 0.3103 0.35 0.3154 0.3131
more quote information »

METX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.31320.350.29080.315168618,809,0980.01284.09%
1 Month0.33590.430.280.332989228,902,396-0.0099-2.95%
3 Months0.53620.940.280.439928520,678,508-0.2102-39.2%
6 Months2.172.460.280.729136313,647,206-1.84-84.98%
1 Year4.074.640.281.068,426,243-3.74-91.99%
3 Years22.9923.390.281.085,421,776-22.66-98.58%
5 Years22.9923.390.281.085,421,776-22.66-98.58%

METX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.3154 0.0023 0.73% 0.3131 0.35 0.3103 41,587,861
Oct 14 2021 0.3131 -0.0124 -3.81% 0.32 0.3225 0.3063 18,453,738
Oct 13 2021 0.3255 0.0138 4.43% 0.3053 0.335 0.3053 26,930,495
Oct 12 2021 0.3117 0.0039 1.27% 0.3025 0.3149 0.2908 20,192,201
Oct 11 2021 0.3078 -0.0033 -1.06% 0.313 0.3178 0.303 16,421,148
Oct 08 2021 0.3111 -0.0131 -4.04% 0.3132 0.3155 0.3063 12,047,910
Oct 07 2021 0.3242 -0.0008 -0.25% 0.3349 0.3379 0.312 21,820,401
Oct 06 2021 0.325 0.025 8.33% 0.2911 0.325 0.28 35,026,318
Oct 05 2021 0.30 -0.0255 -7.83% 0.3263 0.335 0.295 30,919,409
Oct 04 2021 0.3255 -0.026 -7.4% 0.34 0.3442 0.3219 27,991,988
Oct 01 2021 0.3515 -0.0082 -2.28% 0.381 0.3899 0.3311 62,211,095
Sep 30 2021 0.3597 0.0297 9.0% 0.3666 0.43 0.35 171,499,759
Sep 29 2021 0.33 0.0276 9.13% 0.3072 0.348 0.295 35,549,569
Sep 28 2021 0.3024 -0.0145 -4.58% 0.322 0.339 0.3021 19,695,966
Sep 27 2021 0.3169 0.0144 4.76% 0.30 0.3171 0.2901 11,168,485
Sep 24 2021 0.3025 -0.0105 -3.35% 0.3096 0.3124 0.3001 8,039,911
Sep 23 2021 0.313 -0.0005 -0.16% 0.322 0.322 0.308 9,195,531
Sep 22 2021 0.3135 0.0051 1.65% 0.307 0.3219 0.3013 8,355,857
Sep 21 2021 0.3084 0.004 1.31% 0.3402 0.347 0.306 22,394,523
Sep 20 2021 0.3044 -0.029 -8.7% 0.311 0.325 0.3002 11,471,237
Sep 17 2021 0.3334 -0.0031 -0.92% 0.3359 0.3359 0.3251 8,662,377
See More Historical Prices »


Your Recent History
NASDAQ
METX
Meten
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.