MET-PE(MET-PE)
MET-PE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.12 | $20.47 | $20.00 | $20.40 | 128,338 |
| 10/12/2026 | $20.24 | $20.24 | $20.00 | $20.00 | 121,479 |
| 10/9/2026 | $20.18 | $20.25 | $20.05 | $20.17 | 139,302 |
| 10/8/2026 | $20.02 | $20.26 | $20.00 | $20.22 | 196,040 |
| 10/7/2026 | $19.99 | $20.10 | $19.92 | $20.09 | 383,249 |
| 10/6/2026 | $20.02 | $20.26 | $19.94 | $20.15 | 154,041 |
| 10/5/2026 | $20.04 | $20.14 | $19.92 | $20.03 | 122,106 |
| 10/2/2026 | $20.17 | $20.43 | $20.01 | $20.15 | 154,723 |
| 10/1/2026 | $19.90 | $20.27 | $19.75 | $20.11 | 113,374 |
| 9/30/2026 | $19.95 | $20.16 | $19.80 | $19.95 | 177,111 |
| 9/29/2026 | $20.20 | $20.20 | $19.81 | $19.94 | 125,066 |
| 9/28/2026 | $20.15 | $20.21 | $20.00 | $20.14 | 83,499 |
| 9/25/2026 | $20.20 | $20.28 | $20.07 | $20.21 | 76,019 |
| 9/24/2026 | $20.26 | $20.41 | $20.11 | $20.21 | 222,371 |
| 9/23/2026 | $20.40 | $20.48 | $20.15 | $20.36 | 89,282 |
| 9/22/2026 | $20.51 | $20.70 | $20.27 | $20.41 | 95,350 |
| 9/21/2026 | $20.73 | $20.75 | $20.46 | $20.55 | 68,333 |
| 9/18/2026 | $20.71 | $20.74 | $20.60 | $20.63 | 44,980 |
| 9/17/2026 | $20.90 | $20.94 | $20.65 | $20.75 | 130,499 |
| 9/16/2026 | $20.19 | $20.77 | $20.10 | $20.76 | 289,145 |
| 9/15/2026 | $20.30 | $20.35 | $19.81 | $20.09 | 393,691 |
| 9/14/2026 | $20.25 | $20.35 | $20.17 | $20.17 | 103,399 |
| 9/11/2026 | $20.25 | $20.43 | $20.21 | $20.26 | 98,677 |
| 9/10/2026 | $20.33 | $20.50 | $20.11 | $20.15 | 211,894 |
| 9/9/2026 | $20.80 | $20.82 | $20.48 | $20.50 | 88,016 |
| 9/8/2026 | $20.65 | $20.93 | $20.65 | $20.80 | 56,009 |
| 9/4/2026 | $20.88 | $20.96 | $20.67 | $20.68 | 60,535 |
| 9/3/2026 | $20.97 | $21.14 | $20.84 | $20.85 | 55,680 |
| 9/2/2026 | $21.05 | $21.05 | $20.81 | $20.90 | 89,503 |
| 9/1/2026 | $20.92 | $21.10 | $20.87 | $20.99 | 124,575 |
| 8/31/2026 | $21.17 | $21.24 | $20.91 | $21.01 | 93,454 |
| 8/28/2026 | $21.76 | $21.78 | $21.38 | $21.51 | 57,926 |
| 8/27/2026 | $21.64 | $21.75 | $21.63 | $21.68 | 57,923 |
| 8/26/2026 | $21.55 | $21.71 | $21.51 | $21.64 | 66,624 |
| 8/25/2026 | $21.50 | $21.64 | $21.42 | $21.64 | 74,148 |
| 8/24/2026 | $21.42 | $21.49 | $21.34 | $21.45 | 135,668 |
| 8/21/2026 | $21.36 | $21.54 | $21.25 | $21.34 | 52,914 |
| 8/20/2026 | $21.40 | $21.51 | $21.26 | $21.44 | 68,589 |
| 8/19/2026 | $21.43 | $21.61 | $21.27 | $21.48 | 124,181 |
| 8/18/2026 | $21.37 | $21.37 | $21.21 | $21.32 | 367,676 |
| 8/17/2026 | $21.55 | $21.63 | $21.38 | $21.38 | 87,196 |
| 8/14/2026 | $21.74 | $21.74 | $21.55 | $21.65 | 89,668 |
| 8/13/2026 | $21.70 | $21.77 | $21.65 | $21.74 | 41,817 |
| 8/12/2026 | $21.70 | $21.81 | $21.62 | $21.67 | 33,471 |
| 8/11/2026 | $21.79 | $21.85 | $21.69 | $21.70 | 42,359 |
| 8/10/2026 | $21.99 | $21.99 | $21.72 | $21.78 | 50,603 |
| 8/7/2026 | $22.01 | $22.01 | $21.91 | $21.93 | 40,099 |
| 8/6/2026 | $21.94 | $21.99 | $21.87 | $21.93 | 42,906 |
| 8/5/2026 | $22.08 | $22.09 | $21.95 | $22.02 | 36,744 |
| 8/4/2026 | $22.08 | $22.09 | $22.01 | $22.07 | 76,001 |
| 8/3/2026 | $22.10 | $22.16 | $22.00 | $22.01 | 42,825 |
| 7/31/2026 | $22.17 | $22.17 | $22.00 | $22.00 | 258,340 |
| 7/30/2026 | $22.01 | $22.13 | $22.01 | $22.12 | 45,473 |
| 7/29/2026 | $22.14 | $22.15 | $22.02 | $22.02 | 80,402 |
| 7/28/2026 | $22.18 | $22.23 | $22.08 | $22.14 | 33,212 |
| 7/27/2026 | $22.25 | $22.25 | $22.06 | $22.12 | 33,703 |
| 7/24/2026 | $22.24 | $22.24 | $22.11 | $22.12 | 35,303 |
| 7/23/2026 | $22.20 | $22.33 | $22.09 | $22.20 | 44,691 |
| 7/22/2026 | $22.37 | $22.38 | $22.26 | $22.33 | 36,844 |
| 7/21/2026 | $22.37 | $22.46 | $22.28 | $22.36 | 80,360 |
| 7/20/2026 | $22.40 | $22.42 | $22.30 | $22.40 | 149,555 |
| 7/17/2026 | $22.38 | $22.45 | $22.30 | $22.40 | 56,402 |
| 7/16/2026 | $22.37 | $22.46 | $22.34 | $22.40 | 43,556 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
