Meten Holding Group Ltd. (METX)
NASDAQ: METX
· Real-Time Price · USD
2.03
0.12 (6.28%)
At close: Sep 28, 2023, 9:57 PM
METX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2023 | 3.56 | 3.84 | 3.15 | 3.18 | 3.18 | -10.42% | 220,283 |
| Oct 23, 2023 | 3.21 | 3.69 | 3.21 | 3.55 | 3.55 | 10.25% | 69,635 |
| Oct 20, 2023 | 4.05 | 4.29 | 3.22 | 3.22 | 3.22 | -15.49% | 74,975 |
| Oct 19, 2023 | 3.56 | 4.18 | 3.43 | 3.81 | 3.81 | 6.72% | 36,795 |
| Oct 18, 2023 | 3.30 | 3.57 | 3.30 | 3.57 | 3.57 | 5.93% | 6,818 |
| Oct 17, 2023 | 3.36 | 3.60 | 3.27 | 3.37 | 3.37 | 5.31% | 32,616 |
| Oct 16, 2023 | 3.19 | 3.40 | 3.10 | 3.20 | 3.20 | 5.26% | 33,689 |
| Oct 13, 2023 | 3.09 | 3.15 | 2.78 | 3.04 | 3.04 | 3.05% | 25,753 |
| Oct 12, 2023 | 2.75 | 3.21 | 2.67 | 2.95 | 2.95 | 6.50% | 55,715 |
| Oct 11, 2023 | 2.78 | 2.91 | 2.66 | 2.77 | 2.77 | -2.81% | 27,651 |
| Oct 10, 2023 | 3.28 | 3.28 | 2.74 | 2.85 | 2.85 | -16.18% | 71,861 |
| Oct 9, 2023 | 3.67 | 3.71 | 3.35 | 3.40 | 3.40 | -7.36% | 59,273 |
| Oct 6, 2023 | 3.60 | 3.81 | 3.60 | 3.67 | 3.67 | -3.17% | 41,025 |
| Oct 5, 2023 | 4.16 | 4.16 | 3.58 | 3.79 | 3.79 | -4.05% | 81,335 |
| Oct 4, 2023 | 3.51 | 3.98 | 3.51 | 3.95 | 3.95 | 7.63% | 107,276 |
| Oct 3, 2023 | 3.70 | 4.29 | 3.61 | 3.67 | 3.67 | -14.65% | 148,606 |
| Oct 2, 2023 | 3.46 | 4.44 | 3.46 | 4.30 | 4.30 | 20.11% | 1,276,527 |
| Sep 29, 2023 | 5.49 | 5.76 | 3.30 | 3.58 | 3.58 | 76.35% | 7,400,958 |
| Sep 28, 2023 | 1.91 | 2.04 | 1.86 | 2.03 | 2.03 | 9.14% | 11,794 |
| Sep 27, 2023 | 1.81 | 1.97 | 1.81 | 1.86 | 1.86 | 3.91% | 6,692 |