Roundhill Investments - M... (METV)
AMEX: METV
· Real-Time Price · USD
19.73
0.24 (1.25%)
At close: Sep 08, 2025, 3:59 PM
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.63 | 19.78 | 19.61 | 19.68 | 19.68 | 0.97% | 144,784 |
| Sep 5, 2025 | 19.49 | 19.63 | 19.21 | 19.49 | 19.49 | 0.83% | 230,900 |
| Sep 4, 2025 | 19.34 | 19.42 | 19.22 | 19.33 | 19.33 | -0.31% | 88,951 |
| Sep 3, 2025 | 19.13 | 19.42 | 19.12 | 19.39 | 19.39 | 1.41% | 165,014 |
| Sep 2, 2025 | 18.71 | 19.12 | 18.71 | 19.12 | 19.12 | -0.36% | 174,400 |
| Aug 29, 2025 | 19.27 | 19.35 | 19.09 | 19.19 | 19.19 | -0.88% | 134,800 |
| Aug 28, 2025 | 19.25 | 19.48 | 19.25 | 19.36 | 19.36 | 0.57% | 224,325 |
| Aug 27, 2025 | 19.15 | 19.34 | 19.12 | 19.25 | 19.25 | 0.10% | 85,220 |
| Aug 26, 2025 | 19.04 | 19.24 | 19.02 | 19.23 | 19.23 | 0.58% | 84,173 |
| Aug 25, 2025 | 19.19 | 19.34 | 19.08 | 19.12 | 19.12 | -0.57% | 121,834 |
| Aug 22, 2025 | 18.46 | 19.27 | 18.46 | 19.23 | 19.23 | 4.17% | 159,300 |
| Aug 21, 2025 | 18.52 | 18.57 | 18.38 | 18.46 | 18.46 | -0.75% | 102,239 |
| Aug 20, 2025 | 18.53 | 18.64 | 18.28 | 18.60 | 18.60 | -0.11% | 206,188 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.56 | 18.62 | 18.62 | -1.79% | 130,700 |
| Aug 18, 2025 | 18.84 | 19.01 | 18.76 | 18.96 | 18.96 | 0.00% | 256,700 |
| Aug 15, 2025 | 19.09 | 19.13 | 18.93 | 18.96 | 18.96 | -1.20% | 73,300 |
| Aug 14, 2025 | 19.18 | 19.35 | 19.11 | 19.19 | 19.19 | -1.29% | 212,536 |
| Aug 13, 2025 | 19.30 | 19.45 | 19.25 | 19.44 | 19.44 | 1.73% | 350,800 |
| Aug 12, 2025 | 18.73 | 19.11 | 18.72 | 19.11 | 19.11 | 2.91% | 132,730 |
| Aug 11, 2025 | 18.49 | 18.76 | 18.49 | 18.57 | 18.57 | 0.65% | 84,915 |