Roundhill META WeeklyPay ... (METW)
undefined: METW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 43.44 | 44.22 | 42.28 | 44.14 | n/a | -0.05% | 133,455 |
| Oct 3, 2025 | 45.59 | 45.59 | 44.15 | 44.16 | n/a | -2.77% | 78,600 |
| Oct 2, 2025 | 45.14 | 45.44 | 44.76 | 45.42 | n/a | 1.72% | 42,400 |
| Oct 1, 2025 | 45.05 | 45.05 | 44.19 | 44.65 | n/a | -3.50% | 64,608 |
| Sep 30, 2025 | 46.60 | 46.60 | 45.47 | 46.27 | n/a | -0.90% | 33,431 |
| Sep 29, 2025 | 47.00 | 47.09 | 46.47 | 46.69 | n/a | -1.39% | 32,837 |
| Sep 26, 2025 | 47.79 | 47.79 | 46.90 | 47.35 | n/a | -0.96% | 13,800 |
| Sep 25, 2025 | 47.50 | 48.32 | 47.50 | 47.81 | n/a | -1.67% | 11,977 |
| Sep 24, 2025 | 48.38 | 48.62 | 48.11 | 48.62 | n/a | 0.68% | 11,400 |
| Sep 23, 2025 | 48.64 | 49.32 | 48.00 | 48.29 | n/a | -1.41% | 12,848 |
| Sep 22, 2025 | 50.16 | 50.50 | 48.91 | 48.98 | n/a | -2.78% | 46,100 |
| Sep 19, 2025 | 51.11 | 51.18 | 49.71 | 50.38 | n/a | -0.18% | 27,400 |
| Sep 18, 2025 | 50.95 | 51.10 | 50.47 | 50.47 | n/a | 0.66% | 13,700 |
| Sep 17, 2025 | 50.46 | 50.50 | 49.50 | 50.14 | n/a | -0.56% | 11,832 |
| Sep 16, 2025 | 49.53 | 50.46 | 49.44 | 50.42 | n/a | 2.15% | 15,416 |
| Sep 15, 2025 | 48.76 | 49.90 | 48.64 | 49.36 | n/a | 0.65% | 31,421 |
| Sep 12, 2025 | 48.55 | 49.04 | 48.35 | 49.04 | n/a | 0.68% | 13,500 |
| Sep 11, 2025 | 48.77 | 49.02 | 48.60 | 48.71 | n/a | -0.20% | 8,900 |
| Sep 10, 2025 | 49.72 | 49.74 | 48.81 | 48.81 | n/a | -2.03% | 10,232 |
| Sep 9, 2025 | 49.12 | 49.85 | 49.11 | 49.82 | n/a | 2.07% | 13,856 |
Page 1 of 4