METIS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $3.34 | $3.53 | $3.29 | $3.49 | $2.13M |
| 2026-09-23 | $3.60 | $3.65 | $3.30 | $3.33 | $3.11M |
| 2026-09-22 | $3.55 | $3.61 | $3.44 | $3.59 | $2.62M |
| 2026-09-21 | $3.30 | $3.72 | $3.29 | $3.53 | $5.51M |
| 2026-09-20 | $3.25 | $3.48 | $3.10 | $3.28 | $3.45M |
| 2026-09-19 | $3.21 | $3.28 | $3.18 | $3.26 | $2.07M |
| 2026-09-18 | $2.99 | $3.26 | $2.98 | $3.21 | $2.90M |
| 2026-09-17 | $2.87 | $3.05 | $2.86 | $2.99 | $1.86M |
| 2026-09-16 | $2.86 | $2.87 | $2.73 | $2.87 | $1.34M |
| 2026-09-15 | $2.97 | $3.03 | $2.79 | $2.86 | $1.54M |
| 2026-09-14 | $2.99 | $3.08 | $2.97 | $2.97 | $1.60M |
| 2026-09-13 | $3.08 | $3.14 | $2.98 | $2.99 | $1.59M |
| 2026-09-12 | $2.87 | $3.10 | $2.87 | $3.08 | $1.57M |
| 2026-09-11 | $2.80 | $2.95 | $2.78 | $2.87 | $1.68M |
| 2026-09-10 | $2.96 | $2.98 | $2.80 | $2.80 | $2.14M |
| 2026-09-09 | $3.08 | $3.18 | $2.94 | $2.96 | $3.50M |
| 2026-09-08 | $3.11 | $3.22 | $3.03 | $3.08 | $2.93M |
| 2026-09-07 | $3.55 | $3.79 | $3.06 | $3.11 | $9.47M |
| 2026-09-06 | $2.95 | $3.63 | $2.86 | $3.58 | $17.27M |
| 2026-09-05 | $2.73 | $2.94 | $2.73 | $2.93 | $1.61M |
| 2026-09-04 | $2.77 | $2.78 | $2.68 | $2.73 | $1.35M |
| 2026-09-03 | $2.67 | $2.82 | $2.64 | $2.77 | $1.78M |
| 2026-09-02 | $2.68 | $2.76 | $2.63 | $2.67 | $1.14M |
| 2026-09-01 | $2.66 | $2.83 | $2.62 | $2.68 | $2.10M |
| 2026-08-31 | $2.66 | $2.71 | $2.61 | $2.65 | $1.42M |
| 2026-08-30 | $2.74 | $2.82 | $2.62 | $2.64 | $1.19M |
| 2026-08-29 | $2.70 | $2.79 | $2.68 | $2.73 | $805,797.26 |
| 2026-08-28 | $2.86 | $2.88 | $2.64 | $2.70 | $1.22M |
| 2026-08-27 | $2.87 | $2.94 | $2.83 | $2.86 | $1.11M |
| 2026-08-26 | $2.73 | $2.90 | $2.73 | $2.88 | $1.58M |