Metir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.73	0.73	0.70	0.73	0.73	-	36,151
Mar 5, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 4, 2026	0.73	0.73	0.73	0.73	0.73	-	265,000
Mar 3, 2026	0.73	0.75	0.70	0.73	0.73	-	1,531,460
Mar 2, 2026	0.73	0.75	0.71	0.73	0.73	-3.33%	611,272
Feb 27, 2026	0.73	0.75	0.73	0.75	0.75	-1.96%	390,714
Feb 26, 2026	0.78	0.77	0.76	0.77	0.77	-1.29%	568,170
Feb 25, 2026	0.78	0.80	0.80	0.78	0.78	-	1,938
Feb 24, 2026	0.78	0.78	0.76	0.78	0.78	-	1,001,926
Feb 23, 2026	0.78	0.79	0.76	0.78	0.78	-	73,712
Feb 20, 2026	0.78	0.76	0.76	0.78	0.78	-	292,924
Feb 19, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	267,559
Feb 18, 2026	0.79	0.80	0.77	0.79	0.79	-	940,016
Feb 17, 2026	0.78	0.80	0.78	0.79	0.79	1.29%	3,560,459
Feb 16, 2026	0.74	0.80	0.75	0.78	0.78	4.73%	2,857,620
Feb 13, 2026	0.74	0.78	0.78	0.74	0.74	-	1,000
Feb 12, 2026	0.78	0.80	0.70	0.74	0.74	-4.52%	1,085,794
Feb 11, 2026	0.79	0.80	0.75	0.78	0.78	-	702,937
Feb 10, 2026	0.75	0.79	0.75	0.78	0.78	-	320,067
Feb 9, 2026	0.83	0.82	0.75	0.78	0.78	-6.06%	3,201,698
Feb 6, 2026	0.83	0.85	0.80	0.83	0.83	-	821,787
Feb 5, 2026	0.83	0.80	0.80	0.83	0.83	-	497,080
Feb 4, 2026	0.83	0.83	0.80	0.83	0.83	-	620,726
Feb 3, 2026	0.83	0.84	0.84	0.83	0.83	-4.62%	1,212,319
Feb 2, 2026	0.87	0.85	0.83	0.87	0.87	-	345,217
Jan 30, 2026	0.87	0.84	0.83	0.87	0.87	-	1,356,805
Jan 29, 2026	0.87	0.90	0.83	0.87	0.87	-	1,152,910
Jan 28, 2026	0.87	0.90	0.83	0.87	0.87	-	125,031
Jan 27, 2026	0.87	0.90	0.83	0.87	0.87	-	163,184
Jan 26, 2026	0.87	0.90	0.83	0.87	0.87	-	221,150
Jan 23, 2026	0.87	0.90	0.83	0.87	0.87	-	821,267
Jan 22, 2026	0.87	0.88	0.83	0.87	0.87	-	329,357
Jan 21, 2026	0.88	0.90	0.83	0.87	0.87	-1.14%	405,878
Jan 20, 2026	0.90	0.85	0.85	0.88	0.88	-2.78%	82,104
Jan 19, 2026	0.85	0.95	0.85	0.90	0.90	-	33,840
Jan 16, 2026	0.90	0.87	0.85	0.90	0.90	-	332,086
Jan 15, 2026	0.90	0.87	0.85	0.90	0.90	-	628,078
Jan 14, 2026	0.90	0.88	0.85	0.90	0.90	-	1,252,765
Jan 13, 2026	0.90	0.92	0.85	0.90	0.90	-	2,074,703
Jan 12, 2026	0.89	0.89	0.85	0.90	0.90	1.69%	714,681
Jan 9, 2026	0.89	0.87	0.82	0.89	0.89	-	1,516,378
Jan 8, 2026	0.86	0.95	0.82	0.89	0.89	-1.67%	841,224
Jan 7, 2026	0.86	0.90	0.82	0.90	0.90	4.65%	932,659
Jan 6, 2026	0.84	0.95	0.75	0.86	0.86	2.99%	2,277,637
Jan 5, 2026	0.80	0.85	0.77	0.84	0.84	4.37%	1,974,741
Jan 2, 2026	0.80	0.81	0.75	0.80	0.80	-	881,247
Dec 31, 2025	0.80	0.80	0.75	0.80	0.80	-	423,953
Dec 30, 2025	0.80	0.80	0.75	0.80	0.80	-	2,250,823
Dec 29, 2025	0.80	0.81	0.81	0.80	0.80	-	8
Dec 24, 2025	0.80	0.75	0.75	0.80	0.80	-	251,200
Dec 23, 2025	0.85	0.85	0.75	0.80	0.80	3.23%	1,105,395
Dec 22, 2025	0.78	0.84	0.73	0.78	0.78	-	1,575,091
Dec 19, 2025	0.75	0.77	0.71	0.78	0.78	3.33%	1,613,550
Dec 18, 2025	0.75	0.70	0.70	0.75	0.75	-	1,294
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 15, 2025	0.75	0.77	0.70	0.75	0.75	-	5,760
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 11, 2025	0.78	0.77	0.70	0.75	0.75	-3.23%	680,000
Dec 10, 2025	0.78	0.77	0.72	0.78	0.78	-	109,226
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 8, 2025	0.72	0.85	0.70	0.78	0.78	-	114,425
Dec 5, 2025	0.78	0.77	0.70	0.78	0.78	-	78,205
Dec 4, 2025	0.78	0.80	0.70	0.78	0.78	-	91,560
Dec 3, 2025	0.78	0.77	0.72	0.78	0.78	-	71,886
Dec 2, 2025	0.80	0.85	0.77	0.78	0.78	-6.06%	101,294
Dec 1, 2025	0.83	0.90	0.78	0.83	0.83	-	1,772,000
Nov 28, 2025	0.83	0.85	0.85	0.83	0.83	-	2,375,000
Nov 27, 2025	0.83	0.85	0.78	0.83	0.83	-	1,350,000
Nov 26, 2025	0.83	0.86	0.81	0.83	0.83	-	50,320
Nov 25, 2025	0.81	0.86	0.75	0.83	0.83	-	198,566
Nov 24, 2025	0.80	0.90	0.70	0.83	0.83	3.12%	256,280
Nov 21, 2025	0.78	0.78	0.78	0.80	0.80	-	150,000
Nov 20, 2025	0.80	0.90	0.70	0.80	0.80	-	8,617
Nov 19, 2025	0.80	0.86	0.86	0.80	0.80	-	801,747
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 17, 2025	0.80	0.87	0.77	0.80	0.80	-	420,397
Nov 14, 2025	0.83	0.90	0.70	0.80	0.80	-3.03%	6,796
Nov 13, 2025	0.80	0.90	0.80	0.83	0.83	3.12%	2,832
Nov 12, 2025	0.80	0.84	0.77	0.80	0.80	-	146,039
Nov 11, 2025	0.83	0.85	0.75	0.80	0.80	-10.11%	813,766
Nov 10, 2025	0.93	0.95	0.75	0.89	0.89	-3.78%	1,132,011
Nov 7, 2025	0.85	0.92	0.79	0.93	0.93	8.82%	1,104,348
Nov 6, 2025	0.80	0.90	0.75	0.85	0.85	6.25%	281,506
Nov 5, 2025	0.75	0.90	0.72	0.80	0.80	6.67%	1,773,551
Nov 4, 2025	0.75	0.81	0.72	0.75	0.75	-	3,348,517
Nov 3, 2025	0.73	0.80	0.71	0.75	0.75	3.45%	560,138
Oct 31, 2025	0.75	0.79	0.70	0.73	0.73	-3.33%	322,728
Oct 30, 2025	0.75	0.72	0.70	0.75	0.75	-	321,651
Oct 29, 2025	0.75	0.75	0.72	0.75	0.75	-	1,004,366
Oct 28, 2025	0.78	0.80	0.71	0.75	0.75	7.14%	408,057
Oct 27, 2025	0.80	0.80	0.70	0.70	0.70	-12.50%	1,751,184
Oct 24, 2025	0.80	0.82	0.77	0.80	0.80	-	293,072
Oct 23, 2025	0.80	0.77	0.77	0.80	0.80	-	4,626
Oct 22, 2025	0.80	0.82	0.77	0.80	0.80	-	150,406
Oct 21, 2025	0.80	0.83	0.82	0.80	0.80	-	35,000
Oct 20, 2025	0.83	0.84	0.80	0.80	0.80	-3.03%	859,634
Oct 17, 2025	0.85	0.85	0.80	0.83	0.83	-2.94%	305,848
Oct 16, 2025	0.85	0.86	0.81	0.85	0.85	-2.86%	1,061,692
Oct 15, 2025	0.88	0.90	0.86	0.88	0.88	-	308,190