METL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.54	26.12	25.54	25.77	25.77	-0.09%	17,972
Jun 25, 2026	25.91	26.14	25.75	25.80	25.80	0.60%	8,708
Jun 24, 2026	26.07	26.23	25.48	25.64	25.64	-3.75%	53,383
Jun 23, 2026	27.02	27.07	26.61	26.64	26.64	-4.31%	8,414
Jun 22, 2026	27.56	27.95	27.43	27.84	27.84	-0.70%	50,024
Jun 18, 2026	28.87	28.87	27.87	28.04	28.04	-1.33%	12,264
Jun 17, 2026	29.31	29.54	28.42	28.42	28.42	-2.01%	10,548
Jun 16, 2026	29.15	29.32	28.86	29.00	29.00	0.20%	7,244
Jun 15, 2026	29.25	29.60	28.92	28.94	28.94	2.66%	88,848
Jun 12, 2026	27.26	28.42	27.26	28.19	28.19	3.12%	44,268
Jun 11, 2026	25.90	27.34	25.90	27.34	27.34	6.33%	140,997
Jun 10, 2026	26.13	26.66	25.63	25.71	25.71	-3.38%	57,302
Jun 9, 2026	27.37	27.65	25.80	26.61	26.61	-2.06%	31,512
Jun 8, 2026	27.48	27.55	27.17	27.17	27.17	0.05%	9,593
Jun 5, 2026	29.34	29.34	27.11	27.16	27.16	-8.79%	34,066
Jun 4, 2026	29.65	29.94	29.62	29.78	29.78	-0.44%	5,565
Jun 3, 2026	31.11	31.11	29.84	29.91	29.91	-3.81%	14,931
Jun 2, 2026	30.64	31.12	30.39	31.09	31.09	2.94%	11,391
Jun 1, 2026	29.70	30.32	29.50	30.20	30.20	0.54%	17,292
May 29, 2026	29.72	30.14	29.53	30.04	30.04	0.64%	9,726
May 28, 2026	28.83	29.88	28.76	29.85	29.85	2.27%	16,881
May 27, 2026	29.23	29.36	28.80	29.19	29.19	0.21%	13,865
May 26, 2026	28.76	29.15	28.57	29.13	29.13	3.50%	17,965
May 22, 2026	28.06	28.32	27.80	28.14	28.14	0.49%	17,632
May 21, 2026	27.70	28.21	27.60	28.00	28.00	0.34%	21,688
May 20, 2026	27.24	27.91	27.19	27.91	27.91	3.00%	24,613
May 19, 2026	27.72	27.72	26.93	27.10	27.10	-3.11%	17,750
May 18, 2026	29.00	29.00	27.85	27.97	27.97	-2.09%	27,310
May 15, 2026	29.30	29.30	28.40	28.56	28.56	-5.28%	15,517
May 14, 2026	31.05	31.05	29.77	30.16	30.16	-3.02%	44,502
May 13, 2026	31.35	31.35	30.63	31.10	31.10	-0.75%	21,913
May 12, 2026	30.83	31.37	30.09	31.33	31.33	0.22%	22,083
May 11, 2026	30.60	31.41	30.60	31.26	31.26	3.58%	21,566
May 8, 2026	30.32	30.37	30.04	30.18	30.18	1.08%	27,470
May 7, 2026	31.02	31.11	29.85	29.86	29.86	-1.06%	30,307
May 6, 2026	29.76	30.20	29.61	30.18	30.18	5.88%	15,344
May 5, 2026	28.45	28.74	28.44	28.50	28.50	0.75%	11,666
May 4, 2026	29.03	29.03	28.28	28.29	28.29	-1.92%	15,490
May 1, 2026	29.26	29.26	28.66	28.85	28.84	-0.59%	9,317
Apr 30, 2026	28.66	29.02	28.42	29.02	29.02	3.54%	12,193
Apr 29, 2026	28.35	28.35	27.96	28.03	28.03	-1.69%	11,973
Apr 28, 2026	29.25	29.25	28.29	28.51	28.51	-3.08%	29,403
Apr 27, 2026	29.23	29.43	28.85	29.41	29.41	1.32%	21,649
Apr 24, 2026	29.42	29.42	28.78	29.03	29.03	-0.36%	15,675
Apr 23, 2026	29.91	29.92	28.63	29.13	29.13	-4.45%	31,993
Apr 22, 2026	29.84	30.49	29.59	30.49	30.49	4.75%	11,670
Apr 21, 2026	30.34	30.34	29.11	29.11	29.11	-4.29%	19,759
Apr 20, 2026	29.73	30.44	29.60	30.41	30.41	-0.16%	26,828
Apr 17, 2026	30.89	31.10	30.31	30.46	30.46	0.86%	81,503
Apr 16, 2026	30.09	30.21	29.79	30.20	30.20	1.50%	21,279
Apr 15, 2026	29.78	30.07	29.50	29.75	29.75	-0.79%	39,022
Apr 14, 2026	29.93	29.99	29.35	29.99	29.99	1.67%	27,194
Apr 13, 2026	28.25	29.56	28.25	29.50	29.50	2.38%	64,894
Apr 10, 2026	28.98	29.12	28.68	28.81	28.81	1.08%	34,746
Apr 9, 2026	28.61	28.80	28.22	28.51	28.51	-0.08%	25,351
Apr 8, 2026	28.69	29.03	28.24	28.53	28.53	5.42%	70,978
Apr 7, 2026	27.14	27.14	26.71	27.06	27.06	-0.49%	19,158
Apr 6, 2026	27.70	27.70	27.02	27.20	27.20	-0.58%	57,340
Apr 2, 2026	26.24	27.50	26.24	27.36	27.36	-0.55%	23,538
Apr 1, 2026	27.54	27.90	27.35	27.51	27.51	2.29%	69,002
Mar 31, 2026	26.09	26.89	26.06	26.89	26.89	6.47%	88,510
Mar 30, 2026	26.00	26.17	25.21	25.26	25.26	-1.76%	24,916
Mar 27, 2026	25.10	26.06	25.10	25.71	25.71	1.69%	31,872
Mar 26, 2026	25.84	26.19	25.19	25.28	25.28	-4.78%	52,323
Mar 25, 2026	26.73	26.89	26.47	26.55	26.55	3.09%	11,985
Mar 24, 2026	25.17	25.86	24.86	25.75	25.75	1.57%	16,296
Mar 23, 2026	24.65	25.80	24.63	25.36	25.36	4.77%	135,155
Mar 20, 2026	25.25	25.37	24.03	24.20	24.20	-4.16%	52,759
Mar 19, 2026	25.19	25.39	24.16	25.25	25.25	-3.89%	87,076
Mar 18, 2026	27.01	27.10	26.25	26.27	26.27	-4.23%	64,668
Mar 17, 2026	27.44	27.88	27.28	27.43	27.43	-0.05%	23,782
Mar 16, 2026	27.39	27.86	26.97	27.45	27.45	0.88%	27,435
Mar 13, 2026	28.29	28.55	27.12	27.21	27.21	-4.29%	76,717
Mar 12, 2026	29.04	29.24	28.27	28.43	28.43	-1.97%	110,847
Mar 11, 2026	29.47	29.55	28.80	29.00	29.00	-1.76%	33,224
Mar 10, 2026	29.29	30.01	29.20	29.52	29.52	3.18%	49,132
Mar 9, 2026	27.30	28.69	26.95	28.61	28.61	1.24%	155,425
Mar 6, 2026	28.30	28.74	27.90	28.26	28.26	-2.41%	43,762
Mar 5, 2026	30.08	30.08	28.48	28.96	28.96	-5.20%	53,304
Mar 4, 2026	30.22	30.57	29.88	30.55	30.55	2.38%	105,505
Mar 3, 2026	30.65	30.65	28.92	29.84	29.84	-7.53%	119,486
Mar 2, 2026	32.03	32.40	31.41	32.27	32.27	0.02%	43,971
Feb 27, 2026	32.49	32.49	31.70	32.26	32.26	1.06%	45,468
Feb 26, 2026	31.90	31.94	30.88	31.92	31.92	0.23%	100,023
Feb 25, 2026	32.40	32.41	31.77	31.85	31.85	1.50%	121,136
Feb 24, 2026	30.58	31.48	30.54	31.38	31.38	2.59%	37,710
Feb 23, 2026	30.38	30.76	30.20	30.59	30.59	0.60%	39,799
Feb 20, 2026	29.90	30.43	29.80	30.41	30.41	1.63%	36,132
Feb 19, 2026	29.45	29.96	29.31	29.92	29.92	0.45%	57,400
Feb 18, 2026	29.30	30.05	29.30	29.79	29.79	2.32%	21,227
Feb 17, 2026	28.65	29.14	28.01	29.11	29.11	-2.12%	73,945
Feb 13, 2026	29.21	29.92	29.00	29.74	29.74	1.64%	77,785
Feb 12, 2026	30.99	30.99	29.20	29.26	29.26	-5.16%	70,568
Feb 11, 2026	30.86	31.00	29.89	30.85	30.85	2.02%	122,372
Feb 10, 2026	29.94	30.38	29.94	30.24	30.24	-0.69%	39,652
Feb 9, 2026	30.42	30.45	29.49	30.45	30.45	3.78%	155,060
Feb 6, 2026	28.36	29.35	28.36	29.34	29.34	4.23%	75,395
Feb 5, 2026	28.98	29.55	27.93	28.15	28.15	-6.63%	119,101
Feb 4, 2026	31.67	31.67	29.25	30.15	30.15	-3.37%	103,593
Feb 3, 2026	30.86	31.25	30.41	31.20	31.20	5.23%	128,604