METIS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $2.50 | $2.67 | $2.48 | $2.60 | $1.22M |
| 2026-11-08 | $2.64 | $2.64 | $2.47 | $2.49 | $1.03M |
| 2026-11-07 | $2.70 | $2.73 | $2.62 | $2.64 | $663,218.95 |
| 2026-11-06 | $2.56 | $2.72 | $2.56 | $2.70 | $937,754.65 |
| 2026-11-05 | $2.82 | $2.82 | $2.51 | $2.55 | $1.80M |
| 2026-11-04 | $2.76 | $2.86 | $2.65 | $2.82 | $1.44M |
| 2026-11-03 | $2.72 | $2.77 | $2.68 | $2.76 | $1.20M |
| 2026-11-02 | $2.84 | $2.87 | $2.70 | $2.72 | $1.10M |
| 2026-11-01 | $2.88 | $2.89 | $2.81 | $2.84 | $1.04M |
| 2026-10-31 | $2.88 | $2.93 | $2.83 | $2.83 | $1.41M |
| 2026-10-30 | $2.92 | $2.93 | $2.78 | $2.88 | $2.79M |
| 2026-10-29 | $3.30 | $3.32 | $2.93 | $2.93 | $2.78M |
| 2026-10-28 | $3.37 | $3.44 | $3.23 | $3.30 | $2.14M |
| 2026-10-27 | $3.34 | $3.42 | $3.25 | $3.38 | $1.96M |
| 2026-10-26 | $3.46 | $3.50 | $3.29 | $3.34 | $2.03M |
| 2026-10-25 | $3.55 | $3.57 | $3.37 | $3.46 | $1.86M |
| 2026-10-24 | $3.79 | $3.79 | $3.43 | $3.56 | $3.14M |
| 2026-10-23 | $3.91 | $4.08 | $3.72 | $3.79 | $3.15M |
| 2026-10-22 | $4.19 | $4.22 | $3.84 | $3.91 | $4.55M |
| 2026-10-21 | $4.04 | $4.34 | $3.92 | $4.18 | $7.11M |
| 2026-10-20 | $4.03 | $4.27 | $3.95 | $4.04 | $7.44M |
| 2026-10-19 | $3.82 | $4.06 | $3.64 | $4.04 | $3.83M |
| 2026-10-18 | $3.93 | $3.94 | $3.60 | $3.83 | $3.04M |
| 2026-10-17 | $4.03 | $4.22 | $3.80 | $3.94 | $7.27M |
| 2026-10-16 | $3.89 | $4.05 | $3.76 | $4.05 | $4.87M |
| 2026-10-15 | $3.59 | $4.01 | $3.41 | $3.89 | $8.24M |
| 2026-10-14 | $3.75 | $3.81 | $3.48 | $3.58 | $4.29M |
| 2026-10-13 | $3.74 | $3.83 | $3.48 | $3.74 | $6.87M |
| 2026-10-12 | $3.80 | $4.18 | $3.65 | $3.76 | $19.18M |
| 2026-10-11 | $3.42 | $3.89 | $3.36 | $3.80 | $8.76M |