METIS Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $18.12 | $18.27 | $17.71 | $17.87 | $1.34M |
| 2022-11-27 | $18.06 | $18.34 | $18.06 | $18.10 | $1.11M |
| 2022-11-26 | $17.77 | $18.66 | $17.77 | $18.02 | $1.85M |
| 2022-11-25 | $17.77 | $18.03 | $17.58 | $17.82 | $2.28M |
| 2022-11-24 | $17.88 | $18.17 | $17.65 | $17.78 | $2.12M |
| 2022-11-23 | $17.48 | $18.38 | $17.47 | $17.89 | $2.84M |
| 2022-11-22 | $17.14 | $18.23 | $17.13 | $17.47 | $3.11M |
| 2022-11-21 | $17.80 | $17.80 | $16.36 | $17.12 | $3.16M |
| 2022-11-20 | $19.30 | $19.32 | $17.72 | $17.76 | $2.45M |
| 2022-11-19 | $19.32 | $19.34 | $19.03 | $19.30 | $2.12M |
| 2022-11-18 | $19.13 | $19.38 | $19.07 | $19.32 | $2.09M |
| 2022-11-17 | $19.00 | $19.29 | $18.78 | $19.12 | $2.26M |
| 2022-11-16 | $19.55 | $19.89 | $18.63 | $19.01 | $1.97M |
| 2022-11-15 | $18.87 | $20.41 | $18.86 | $19.53 | $3.12M |
| 2022-11-14 | $18.54 | $19.45 | $18.08 | $18.84 | $2.30M |
| 2022-11-13 | $19.30 | $19.75 | $18.25 | $18.50 | $2.49M |
| 2022-11-12 | $19.92 | $19.92 | $19.16 | $19.29 | $1.88M |
| 2022-11-11 | $21.72 | $21.72 | $19.11 | $19.92 | $3.10M |
| 2022-11-10 | $18.89 | $22.66 | $18.83 | $21.75 | $4.26M |
| 2022-11-09 | $23.86 | $24.12 | $18.53 | $18.90 | $5.04M |
| 2022-11-08 | $27.06 | $27.37 | $22.48 | $23.86 | $6.07M |
| 2022-11-07 | $27.31 | $27.74 | $26.83 | $27.08 | $2.54M |
| 2022-11-06 | $29.38 | $29.38 | $27.28 | $27.31 | $2.72M |
| 2022-11-05 | $29.34 | $30.27 | $29.11 | $29.39 | $3.66M |
| 2022-11-04 | $27.67 | $30.00 | $27.07 | $29.39 | $5.74M |
| 2022-11-03 | $28.12 | $29.10 | $27.47 | $27.64 | $3.42M |
| 2022-11-02 | $28.97 | $29.29 | $27.84 | $28.02 | $3.10M |
| 2022-11-01 | $29.15 | $29.56 | $28.81 | $28.95 | $2.52M |
| 2022-10-31 | $30.26 | $30.87 | $28.64 | $29.15 | $2.89M |
| 2022-10-30 | $30.74 | $31.37 | $29.91 | $30.27 | $2.81M |