METW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.59	33.98	32.95	33.41	33.41	-1.27%	8,985
Mar 4, 2026	33.22	34.09	33.22	33.84	33.84	2.05%	1,555
Mar 3, 2026	32.64	33.32	32.21	33.16	33.16	0.45%	16,729
Mar 2, 2026	32.00	33.30	31.92	33.01	33.01	-0.09%	20,734
Feb 27, 2026	32.73	33.04	32.39	33.04	32.77	-1.34%	16,855
Feb 26, 2026	33.20	33.73	33.20	33.49	33.21	0.36%	20,584
Feb 25, 2026	32.76	33.37	32.75	33.37	33.09	3.73%	17,623
Feb 24, 2026	32.01	32.50	31.93	32.17	31.90	-0.43%	15,388
Feb 23, 2026	33.19	33.19	32.28	32.31	32.04	-3.84%	26,085
Feb 20, 2026	32.91	34.02	32.91	33.60	33.15	1.97%	84,203
Feb 19, 2026	32.74	33.09	32.58	32.95	32.50	0.30%	26,831
Feb 18, 2026	32.40	32.93	32.00	32.85	32.41	0.64%	24,286
Feb 17, 2026	32.68	32.80	32.08	32.64	32.20	-0.34%	28,531
Feb 13, 2026	33.06	33.45	32.55	32.75	32.21	-1.95%	28,313
Feb 12, 2026	34.79	34.79	33.23	33.40	32.85	-3.41%	17,114
Feb 11, 2026	34.86	35.20	34.00	34.58	34.01	-0.32%	8,597
Feb 10, 2026	35.11	35.11	34.64	34.69	34.12	-1.14%	8,813
Feb 9, 2026	34.20	35.50	34.02	35.09	34.51	1.59%	15,550
Feb 6, 2026	34.42	34.72	33.58	34.54	33.66	-1.57%	26,403
Feb 5, 2026	34.27	35.64	33.80	35.09	34.19	0.49%	21,245
Feb 4, 2026	35.91	35.94	34.87	34.92	34.03	-3.99%	27,761
Feb 3, 2026	37.42	37.56	36.11	36.37	35.44	-2.55%	29,540
Feb 2, 2026	37.82	38.23	37.28	37.32	36.36	-2.53%	35,350
Jan 30, 2026	39.46	39.46	38.23	38.29	36.99	-3.70%	25,282
Jan 29, 2026	39.60	40.00	38.22	39.76	38.41	12.25%	185,729
Jan 28, 2026	35.78	35.78	35.33	35.42	34.22	-0.39%	53,769
Jan 27, 2026	35.60	35.75	35.15	35.56	34.35	-	22,589
Jan 26, 2026	35.04	35.68	34.91	35.56	34.35	2.18%	39,477
Jan 23, 2026	34.03	35.28	33.93	34.80	33.50	1.90%	33,805
Jan 22, 2026	32.95	34.15	32.94	34.15	32.87	6.62%	49,092
Jan 21, 2026	31.32	32.22	31.19	32.03	30.83	1.91%	16,080
Jan 20, 2026	31.61	31.88	31.34	31.43	30.25	-3.97%	23,982
Jan 16, 2026	32.98	33.19	32.63	32.73	31.28	0.15%	73,431
Jan 15, 2026	32.67	32.88	32.35	32.68	31.23	0.93%	29,052
Jan 14, 2026	33.09	33.09	32.32	32.38	30.95	-3.02%	44,563
Jan 13, 2026	34.18	34.18	32.92	33.39	31.91	-1.94%	44,396
Jan 12, 2026	34.69	34.75	34.00	34.05	32.54	-2.83%	31,883
Jan 9, 2026	34.46	35.04	34.46	35.04	33.31	1.57%	23,297
Jan 8, 2026	34.60	34.73	33.97	34.50	32.79	-0.49%	11,200
Jan 7, 2026	35.18	35.18	34.54	34.67	32.96	-2.37%	13,594
Jan 6, 2026	35.36	35.75	34.98	35.51	33.75	0.57%	18,612
Jan 5, 2026	34.70	35.66	34.69	35.31	33.56	0.68%	36,345
Jan 2, 2026	35.60	35.80	34.68	35.07	33.06	-2.07%	16,115
Dec 31, 2025	36.10	36.10	35.74	35.81	33.76	-0.78%	23,007
Dec 30, 2025	35.70	36.50	35.70	36.09	34.02	1.32%	35,733
Dec 29, 2025	35.68	35.72	35.25	35.62	33.58	-1.71%	29,537
Dec 26, 2025	36.55	36.58	36.14	36.24	33.87	-0.88%	35,585
Dec 24, 2025	36.32	36.60	36.32	36.56	34.16	0.30%	19,451
Dec 23, 2025	36.06	36.46	36.06	36.45	34.06	0.86%	11,752
Dec 22, 2025	36.16	36.90	35.84	36.14	33.77	-0.33%	17,415
Dec 19, 2025	36.65	36.90	36.15	36.26	33.68	-1.15%	161,186
Dec 18, 2025	36.38	36.82	36.20	36.68	34.07	3.00%	29,004
Dec 17, 2025	36.21	36.31	35.61	35.61	33.08	-1.38%	24,315
Dec 16, 2025	35.17	36.40	35.17	36.11	33.54	1.78%	34,304
Dec 15, 2025	35.29	35.78	35.00	35.48	32.96	-0.28%	33,999
Dec 12, 2025	36.08	36.08	35.24	35.58	32.72	-1.82%	27,002
Dec 11, 2025	35.67	36.33	35.59	36.24	33.33	0.69%	16,648
Dec 10, 2025	36.09	36.22	35.62	35.99	33.10	-1.23%	17,494
Dec 9, 2025	37.01	37.01	36.23	36.44	33.51	-1.88%	16,619
Dec 8, 2025	37.44	37.75	37.12	37.14	34.16	-2.26%	30,147
Dec 5, 2025	37.42	38.03	37.26	38.00	34.63	2.10%	39,910
Dec 4, 2025	37.99	38.25	37.07	37.22	33.92	4.20%	80,121
Dec 3, 2025	35.88	36.16	35.70	35.72	32.55	-1.33%	20,127
Dec 2, 2025	35.94	36.21	35.65	36.20	32.99	1.29%	15,502
Dec 1, 2025	35.68	35.97	35.62	35.74	32.57	-2.22%	40,760
Nov 28, 2025	35.78	36.56	35.78	36.55	33.07	2.61%	17,726
Nov 26, 2025	35.86	35.88	35.44	35.62	32.23	-0.34%	35,987
Nov 25, 2025	34.89	35.75	34.70	35.74	32.34	4.35%	40,609
Nov 24, 2025	33.20	34.40	33.20	34.25	30.99	3.22%	23,105
Nov 21, 2025	32.75	33.45	32.39	33.18	29.77	0.73%	162,965
Nov 20, 2025	33.93	34.07	32.51	32.94	29.56	-0.21%	54,410
Nov 19, 2025	33.25	33.29	32.42	33.01	29.62	-1.40%	22,802
Nov 18, 2025	33.09	33.74	32.62	33.48	30.04	-0.92%	35,272
Nov 17, 2025	34.28	34.37	33.36	33.79	30.32	-2.23%	28,330
Nov 14, 2025	34.01	34.81	33.55	34.56	30.79	0.06%	44,948
Nov 13, 2025	34.73	35.09	34.18	34.54	30.77	0.06%	59,391
Nov 12, 2025	35.77	35.79	34.50	34.52	30.76	-3.41%	38,051
Nov 11, 2025	35.87	35.94	35.36	35.74	31.84	-1.02%	30,292
Nov 10, 2025	36.07	36.27	35.52	36.11	32.17	1.78%	59,980
Nov 7, 2025	35.10	35.56	34.12	35.48	31.51	0.34%	72,332
Nov 6, 2025	36.57	36.57	35.32	35.36	31.40	-3.20%	72,831
Nov 5, 2025	36.30	36.95	35.86	36.53	32.44	1.78%	56,528
Nov 4, 2025	36.01	36.91	35.83	35.89	31.88	-2.18%	79,278
Nov 3, 2025	38.01	38.18	36.62	36.69	32.59	-3.28%	122,647
Oct 31, 2025	39.71	39.73	37.72	37.94	33.33	-3.13%	208,297
Oct 30, 2025	39.54	40.19	38.00	39.16	34.41	-13.53%	229,604
Oct 29, 2025	45.56	45.70	44.64	45.29	39.79	0.29%	85,128
Oct 28, 2025	45.44	45.70	44.92	45.16	39.68	-0.13%	19,442
Oct 27, 2025	45.02	45.46	45.02	45.22	39.73	1.01%	39,712
Oct 24, 2025	44.60	44.82	44.19	44.77	38.97	0.77%	26,988
Oct 23, 2025	44.40	45.00	44.27	44.43	38.68	0.09%	16,090
Oct 22, 2025	44.71	44.83	43.86	44.39	38.64	-	22,270
Oct 21, 2025	44.49	44.49	44.17	44.39	38.64	0.16%	17,514
Oct 20, 2025	43.59	44.35	43.53	44.32	38.58	1.23%	22,089
Oct 17, 2025	43.09	43.90	43.08	43.78	37.63	1.04%	49,025
Oct 16, 2025	43.69	44.10	42.83	43.33	37.24	-0.91%	18,590
Oct 15, 2025	43.49	44.22	43.40	43.73	37.58	1.40%	18,442
Oct 14, 2025	42.75	43.60	42.59	43.13	37.06	-2.01%	14,406
Oct 13, 2025	43.93	44.39	43.57	44.01	37.48	1.73%	19,090
Oct 10, 2025	45.30	45.40	43.26	43.26	36.84	-4.78%	36,923