Roundhill Investments - M... (METV)
AMEX: METV
· Real-Time Price · USD
20.79
0.36 (1.76%)
At close: Sep 29, 2025, 3:59 PM
20.82
0.17%
Pre-market: Sep 30, 2025, 07:03 AM EDT
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.62 | 20.86 | 20.57 | 20.82 | 20.82 | 1.91% | 273,028 |
| Sep 26, 2025 | 20.23 | 20.46 | 20.14 | 20.43 | 20.43 | 0.74% | 109,600 |
| Sep 25, 2025 | 20.36 | 20.41 | 20.11 | 20.28 | 20.28 | -1.02% | 137,303 |
| Sep 24, 2025 | 20.56 | 20.58 | 20.41 | 20.49 | 20.49 | 0.15% | 150,100 |
| Sep 23, 2025 | 20.74 | 20.74 | 20.40 | 20.46 | 20.46 | -1.35% | 97,371 |
| Sep 22, 2025 | 20.71 | 20.84 | 20.71 | 20.74 | 20.74 | 0.00% | 107,485 |
| Sep 19, 2025 | 20.92 | 20.92 | 20.62 | 20.74 | 20.74 | -0.86% | 66,111 |
| Sep 18, 2025 | 20.76 | 20.95 | 20.73 | 20.92 | 20.92 | 1.21% | 155,200 |
| Sep 17, 2025 | 20.59 | 20.67 | 20.30 | 20.67 | 20.67 | 0.68% | 88,561 |
| Sep 16, 2025 | 20.52 | 20.62 | 20.44 | 20.53 | 20.53 | 0.29% | 237,600 |
| Sep 15, 2025 | 20.38 | 20.51 | 20.34 | 20.47 | 20.47 | 0.34% | 238,518 |
| Sep 12, 2025 | 20.25 | 20.40 | 20.18 | 20.40 | 20.40 | 1.44% | 247,400 |
| Sep 11, 2025 | 19.91 | 20.18 | 19.91 | 20.11 | 20.11 | 1.26% | 112,500 |
| Sep 10, 2025 | 20.06 | 20.06 | 19.80 | 19.86 | 19.86 | -0.15% | 122,974 |
| Sep 9, 2025 | 19.78 | 19.91 | 19.76 | 19.89 | 19.89 | 1.07% | 109,325 |
| Sep 8, 2025 | 19.63 | 19.78 | 19.61 | 19.68 | 19.68 | 0.97% | 145,838 |
| 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 |