Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
METR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.22 | -0.13 | -1.25% | 10.22 | 10.22 | 10.22 | 19,700 |
| May 30 2024 | 10.349 | -0.11 | -1.00% | 10.349 | 10.349 | 10.349 | 15 |
| May 29 2024 | 10.454 | -0.10 | -0.96% | 10.454 | 10.454 | 10.454 | 11 |
| May 28 2024 | 10.555 | -0.03 | -0.30% | 10.555 | 10.555 | 10.555 | 14 |
| May 24 2024 | 10.587 | 0.01 | 0.10% | 10.587 | 10.587 | 10.587 | 4 |
| May 23 2024 | 10.576 | -0.11 | -1.01% | 10.576 | 10.576 | 10.576 | 1 |
| May 22 2024 | 10.684 | 0.03 | 0.32% | 10.684 | 10.684 | 10.684 | 1 |
| May 21 2024 | 10.65 | -0.05 | -0.42% | 10.702 | 10.733 | 10.627 | 315 |
| May 20 2024 | 10.695 | 0.02 | 0.17% | 10.695 | 10.695 | 10.695 | 0 |
| May 17 2024 | 10.677 | 0.02 | 0.18% | 10.677 | 10.677 | 10.677 | 10 |
| May 16 2024 | 10.658 | 0.13 | 1.24% | 10.658 | 10.658 | 10.658 | 0 |
| May 15 2024 | 10.527 | 0.09 | 0.90% | 10.52 | 10.528 | 10.42 | 1,872 |
| May 14 2024 | 10.433 | 0.04 | 0.42% | 10.433 | 10.433 | 10.433 | 0 |
| May 13 2024 | 10.389 | 0.01 | 0.13% | 10.268 | 12.147 | 10.268 | 70 |
| May 10 2024 | 10.376 | -0.05 | -0.45% | 10.376 | 10.376 | 10.376 | 7 |
| May 09 2024 | 10.423 | -0.06 | -0.53% | 10.45 | 12.205 | 10.28 | 309 |
| May 08 2024 | 10.479 | -0.16 | -1.48% | 10.479 | 10.479 | 10.479 | 2 |
| May 07 2024 | 10.636 | 0.23 | 2.18% | 10.636 | 10.636 | 10.636 | 2 |
| May 03 2024 | 10.409 | 0.18 | 1.76% | 10.409 | 10.409 | 10.409 | 5 |
| May 02 2024 | 10.229 | 0.17 | 1.68% | 10.229 | 10.229 | 10.229 | 1 |
| May 01 2024 | 10.06 | -0.13 | -1.31% | 10.06 | 10.06 | 10.06 | 2 |
| Apr 30 2024 | 10.194 | -0.13 | -1.25% | 10.34 | 12.097 | 10.145 | 1 |
| Apr 29 2024 | 10.323 | 0.12 | 1.19% | 10.304 | 10.337 | 10.304 | 100 |
| Apr 26 2024 | 10.202 | 0.30 | 3.02% | 10.202 | 10.202 | 10.202 | 17 |
| Apr 25 2024 | 9.9025 | -0.16 | -1.61% | 9.9025 | 9.9025 | 9.9025 | 27 |
| Apr 24 2024 | 10.065 | -0.01 | -0.12% | 10.065 | 10.065 | 10.065 | 15 |
| Apr 23 2024 | 10.077 | 0.32 | 3.28% | 9.90 | 11.95 | 9.8205 | 1,066 |
| Apr 22 2024 | 9.7565 | -0.06 | -0.60% | 9.7565 | 9.7565 | 9.7565 | 0 |
| Apr 19 2024 | 9.8155 | -0.20 | -1.97% | 9.8155 | 9.8155 | 9.8155 | 23 |
| Apr 18 2024 | 10.0125 | 0.08 | 0.80% | 10.0125 | 10.0125 | 10.0125 | 0 |
| Apr 17 2024 | 9.9335 | -0.07 | -0.73% | 9.9335 | 9.9335 | 9.9335 | 0 |
| Apr 16 2024 | 10.007 | -0.19 | -1.86% | 10.007 | 10.007 | 10.007 | 41 |
| Apr 15 2024 | 10.197 | -0.12 | -1.14% | 10.197 | 10.197 | 10.197 | 22 |
| Apr 12 2024 | 10.315 | -0.04 | -0.34% | 10.454 | 12.13 | 10.255 | 1,822 |
| Apr 11 2024 | 10.35 | -0.02 | -0.16% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 10 2024 | 10.367 | -0.01 | -0.13% | 10.367 | 10.367 | 10.367 | 0 |
| Apr 09 2024 | 10.381 | -0.03 | -0.26% | 10.381 | 10.381 | 10.381 | 4 |
| Apr 08 2024 | 10.408 | 0.05 | 0.52% | 10.408 | 10.408 | 10.408 | 21 |
| Apr 05 2024 | 10.354 | -0.15 | -1.46% | 10.246 | 12.104 | 10.171 | 2,601 |
| Apr 04 2024 | 10.507 | 0.06 | 0.55% | 10.507 | 10.507 | 10.507 | 20 |
| Apr 03 2024 | 10.45 | 0.15 | 1.41% | 10.45 | 10.45 | 10.45 | 5 |
| Apr 02 2024 | 10.305 | -0.28 | -2.67% | 10.362 | 12.191 | 10.232 | 11 |
| Mar 28 2024 | 10.588 | 0.11 | 1.07% | 10.57 | 12.227 | 10.511 | 6 |
| Mar 27 2024 | 10.476 | -0.13 | -1.24% | 10.544 | 12.259 | 10.439 | 41 |
| Mar 26 2024 | 10.607 | 0.08 | 0.81% | 10.562 | 10.645 | 10.455 | 1,136 |
| Mar 25 2024 | 10.522 | -0.03 | -0.27% | 10.522 | 10.522 | 10.522 | 10 |
| Mar 22 2024 | 10.55 | -0.13 | -1.24% | 10.594 | 12.239 | 10.504 | 29 |
| Mar 21 2024 | 10.683 | 0.26 | 2.52% | 10.562 | 12.296 | 10.534 | 2,620 |
| Mar 20 2024 | 10.42 | 0.07 | 0.67% | 10.41 | 12.165 | 10.382 | 1,857 |
| Mar 19 2024 | 10.351 | -0.13 | -1.23% | 10.42 | 12.133 | 10.242 | 1,101 |
| Mar 18 2024 | 10.48 | 0.08 | 0.75% | 10.48 | 10.48 | 10.48 | 0 |
| Mar 15 2024 | 10.402 | -0.12 | -1.16% | 10.402 | 10.402 | 10.402 | 0 |
| Mar 14 2024 | 10.524 | -0.13 | -1.24% | 10.13 | 10.754 | 10.13 | 586 |
| Mar 13 2024 | 10.656 | 0.08 | 0.79% | 10.718 | 10.764 | 10.558 | 13,526 |
| Mar 12 2024 | 10.572 | 0.02 | 0.18% | 10.572 | 10.572 | 10.572 | 0 |
| Mar 11 2024 | 10.553 | 0.03 | 0.29% | 10.622 | 10.622 | 10.455 | 5 |
| Mar 08 2024 | 10.523 | 0.06 | 0.54% | 10.523 | 10.523 | 10.523 | 0 |
| Mar 07 2024 | 10.467 | 0.07 | 0.64% | 10.467 | 10.467 | 10.467 | 0 |
| Mar 06 2024 | 10.40 | 0.17 | 1.63% | 10.332 | 10.432 | 10.299 | 822 |
| Mar 05 2024 | 10.233 | -0.21 | -2.02% | 10.233 | 10.233 | 10.233 | 0 |
