METR Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $7.40 | $7.42 | $7.29 | $7.31 | $356.27 |
| 2023-05-03 | $7.29 | $7.43 | $7.22 | $7.40 | $441.30 |
| 2023-05-02 | $7.26 | $7.33 | $7.19 | $7.29 | $591.10 |
| 2023-05-01 | $7.51 | $7.55 | $7.20 | $7.26 | $811.31 |
| 2023-04-30 | $7.40 | $7.58 | $7.36 | $7.52 | $382.00 |
| 2023-04-29 | $7.40 | $7.43 | $7.36 | $7.39 | $375.43 |
| 2023-04-28 | $7.52 | $7.52 | $7.34 | $7.40 | $410.89 |
| 2023-04-27 | $7.53 | $7.73 | $7.46 | $7.52 | $515.65 |
| 2023-04-26 | $7.63 | $7.88 | $7.35 | $7.53 | $736.81 |
| 2023-04-25 | $7.50 | $7.65 | $7.41 | $7.63 | $678.41 |
| 2023-04-24 | $7.54 | $7.67 | $7.41 | $7.50 | $1,273.04 |
| 2023-04-23 | $7.73 | $7.74 | $7.47 | $7.54 | $965.48 |
| 2023-04-22 | $7.55 | $7.75 | $7.54 | $7.73 | $615.43 |
| 2023-04-21 | $7.76 | $7.86 | $7.49 | $7.56 | $669.82 |
| 2023-04-20 | $7.83 | $7.93 | $7.69 | $7.76 | $651.01 |
| 2023-04-19 | $8.43 | $8.43 | $7.80 | $7.84 | $410.28 |
| 2023-04-18 | $8.37 | $8.51 | $8.31 | $8.44 | $442.12 |
| 2023-04-17 | $8.67 | $8.67 | $8.33 | $8.36 | $651.29 |
| 2023-04-16 | $8.45 | $8.72 | $8.39 | $8.67 | $481.65 |
| 2023-04-15 | $8.43 | $8.52 | $8.36 | $8.45 | $333.45 |
| 2023-04-14 | $8.27 | $8.66 | $8.26 | $8.44 | $1,500.90 |
| 2023-04-13 | $8.07 | $8.28 | $7.97 | $8.26 | $339.11 |
| 2023-04-12 | $8.04 | $8.09 | $7.91 | $8.07 | $301.45 |
| 2023-04-11 | $8.21 | $8.34 | $8.04 | $8.05 | $1,525.46 |
| 2023-04-10 | $8.09 | $8.21 | $7.99 | $8.21 | $405.14 |
| 2023-04-09 | $8.04 | $8.12 | $8.00 | $8.09 | $213.03 |
| 2023-04-08 | $8.09 | $8.14 | $8.04 | $8.04 | $211.68 |
| 2023-04-07 | $8.21 | $8.23 | $8.06 | $8.09 | $389.70 |
| 2023-04-06 | $8.38 | $8.38 | $8.16 | $8.20 | $484.24 |
| 2023-04-05 | $8.23 | $8.44 | $8.22 | $8.39 | $979.69 |