METX

Meten Historical Data

METX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.3013 0.0083 2.83% 0.3099 0.3199 0.30 27,593,705
Dec 01 2021 0.293 -0.0535 -15.44% 0.3485 0.3605 0.285 41,198,778
Nov 30 2021 0.3465 -0.0067 -1.9% 0.3455 0.3785 0.345 23,194,826
Nov 29 2021 0.3532 -0.0264 -6.95% 0.368 0.3748 0.3502 17,050,520
Nov 26 2021 0.3796 0.00 +0.00% 0.343 0.387 0.343 0
Nov 26 2021 0.3796 0.0183 5.07% 0.343 0.387 0.343 22,561,701
Nov 25 2021 0.3613 0.00 +0.00% 0.3415 0.388 0.3311 0
Nov 24 2021 0.3613 0.0034 0.95% 0.3415 0.388 0.3311 33,505,338
Nov 23 2021 0.3579 -0.025 -6.53% 0.3748 0.378 0.353 35,318,710
Nov 22 2021 0.3829 -0.0496 -11.47% 0.3736 0.407 0.361 69,654,706
Nov 19 2021 0.4325 -0.0265 -5.77% 0.45 0.4579 0.4235 35,929,127
Nov 18 2021 0.459 0.029 6.74% 0.4419 0.4849 0.417 54,054,707
Nov 17 2021 0.43 0.00 +0.00% 0.46 0.485 0.43 0
Nov 17 2021 0.43 -0.0352 -7.57% 0.46 0.485 0.43 56,258,752
Nov 16 2021 0.4652 -0.0588 -11.22% 0.4816 0.5068 0.46 77,863,903
Nov 15 2021 0.524 -0.0337 -6.04% 0.555 0.5594 0.51 52,101,327
Nov 12 2021 0.5577 -0.0322 -5.46% 0.5744 0.618 0.5525 75,803,965
Nov 11 2021 0.5899 0.034 6.12% 0.567 0.598 0.54 70,957,879
Nov 10 2021 0.5559 -0.1278 -18.69% 0.5755 0.6198 0.534 200,156,353
Nov 09 2021 0.6837 0.0332 5.1% 0.62 0.695 0.562 201,845,070
Nov 08 2021 0.6505 0.0257 4.11% 0.7134 0.7379 0.6328 254,769,472
Nov 05 2021 0.6248 0.00 +0.00% 0.504 0.6318 0.4931 0
Nov 05 2021 0.6248 0.1218 24.21% 0.504 0.6318 0.4931 296,042,599
Nov 04 2021 0.503 -0.0484 -8.78% 0.5399 0.54 0.49 65,929,148
Nov 03 2021 0.5514 0.0258 4.91% 0.4893 0.5738 0.4608 130,099,041
Nov 02 2021 0.5256 -0.0592 -10.12% 0.535 0.579 0.51015 130,048,125
Nov 01 2021 0.5848 -0.0334 -5.4% 0.6317 0.676 0.5555 212,751,053
Oct 29 2021 0.6182 0.0192 3.21% 0.6474 0.745 0.60 676,206,067
Oct 28 2021 0.599 0.184 44.34% 0.475 0.6389 0.4369 434,709,840
Oct 27 2021 0.415 -0.135 -24.55% 0.58 0.6079 0.4025 327,025,051
Oct 26 2021 0.55 0.169 44.36% 0.5788 0.69 0.4851 967,131,947
Oct 25 2021 0.381 0.0755 24.71% 0.4015 0.4378 0.3525 297,118,204
Oct 22 2021 0.3055 -0.0152 -4.74% 0.3155 0.3288 0.2825 74,552,055
Oct 21 2021 0.3207 -0.0003 -0.09% 0.3345 0.3414 0.313 39,293,018
Oct 20 2021 0.321 -0.0093 -2.82% 0.33 0.3301 0.311 40,436,943
Oct 19 2021 0.3303 0.0032 0.98% 0.33 0.3488 0.325 35,953,906
Oct 18 2021 0.3271 0.0117 3.71% 0.32 0.3358 0.3118 32,143,635
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
Sep 16 2021 0.3365 -0.0046 -1.35% 0.34 0.3401 0.328 8,566,528
Sep 15 2021 0.3411 -0.0154 -4.32% 0.3559 0.3581 0.3315 14,843,576
Sep 14 2021 0.3565 -0.0169 -4.53% 0.373 0.3806 0.3403 23,094,802
Sep 13 2021 0.3734 -0.0197 -5.01% 0.3871 0.3935 0.3711 19,243,558
Sep 10 2021 0.3931 0.0053 1.37% 0.3915 0.4198 0.3836 34,672,922
Sep 09 2021 0.3878 0.0083 2.19% 0.3758 0.3898 0.3651 18,997,211
Sep 08 2021 0.3795 -0.015 -3.8% 0.394 0.40 0.365 19,691,782
Sep 07 2021 0.3945 -0.0055 -1.38% 0.406 0.4253 0.3911 26,367,860


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.