MET(MET)
MET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $77.44 | $78.61 | $77.33 | $78.08 | 4.79M |
| 4/16/2026 | $77.69 | $78.13 | $76.90 | $77.09 | 3.58M |
| 4/15/2026 | $76.14 | $77.90 | $76.14 | $77.52 | 4.06M |
| 4/14/2026 | $75.41 | $76.58 | $75.03 | $76.04 | 3.51M |
| 4/13/2026 | $73.22 | $75.56 | $73.22 | $75.36 | 3.91M |
| 4/10/2026 | $74.61 | $74.61 | $73.41 | $73.88 | 2.34M |
| 4/9/2026 | $73.78 | $75.39 | $73.59 | $74.65 | 3.70M |
| 4/8/2026 | $73.20 | $74.50 | $72.92 | $74.34 | 4.34M |
| 4/7/2026 | $70.62 | $71.64 | $70.62 | $71.20 | 3.61M |
| 4/6/2026 | $70.53 | $71.22 | $70.46 | $71.04 | 2.27M |
| 4/2/2026 | $70.13 | $71.46 | $69.50 | $70.72 | 2.56M |
| 4/1/2026 | $71.10 | $72.13 | $70.43 | $71.17 | 3.31M |
| 3/31/2026 | $69.72 | $70.89 | $68.52 | $70.72 | 4.99M |
| 3/30/2026 | $68.34 | $69.11 | $67.61 | $68.27 | 3.35M |
| 3/27/2026 | $69.40 | $69.40 | $67.33 | $67.70 | 4.40M |
| 3/26/2026 | $70.23 | $71.10 | $69.35 | $69.74 | 3.17M |
| 3/25/2026 | $70.58 | $71.18 | $69.48 | $70.39 | 2.51M |
| 3/24/2026 | $68.05 | $70.27 | $67.86 | $69.89 | 3.08M |
| 3/23/2026 | $70.32 | $70.47 | $68.94 | $69.18 | 3.30M |
| 3/20/2026 | $68.49 | $69.00 | $67.80 | $68.56 | 6.67M |
| 3/19/2026 | $68.43 | $69.06 | $67.58 | $68.61 | 4.31M |
| 3/18/2026 | $68.88 | $69.60 | $68.51 | $68.60 | 3.81M |
| 3/17/2026 | $70.14 | $71.13 | $69.30 | $69.30 | 3.58M |
| 3/16/2026 | $68.60 | $69.64 | $68.49 | $69.16 | 2.97M |
| 3/13/2026 | $69.32 | $69.55 | $67.85 | $67.97 | 3.21M |
| 3/12/2026 | $68.90 | $69.64 | $68.13 | $68.79 | 5.06M |
| 3/11/2026 | $70.73 | $70.89 | $69.26 | $69.96 | 4.17M |
| 3/10/2026 | $71.03 | $71.98 | $69.72 | $70.60 | 3.32M |
| 3/9/2026 | $70.69 | $71.04 | $68.84 | $70.77 | 5.29M |
| 3/6/2026 | $71.30 | $71.90 | $69.55 | $71.83 | 3.84M |
| 3/5/2026 | $72.49 | $73.05 | $71.65 | $72.94 | 4.74M |
| 3/4/2026 | $72.79 | $73.81 | $72.30 | $73.32 | 3.29M |
| 3/3/2026 | $71.98 | $72.82 | $69.58 | $72.67 | 6.44M |
| 3/2/2026 | $71.57 | $73.73 | $70.93 | $73.24 | 4.05M |
| 2/27/2026 | $75.07 | $75.21 | $71.61 | $72.07 | 8.91M |
| 2/26/2026 | $75.75 | $77.10 | $74.83 | $75.94 | 4.34M |
| 2/25/2026 | $75.80 | $75.99 | $74.22 | $75.31 | 4.44M |
| 2/24/2026 | $75.10 | $76.10 | $73.24 | $75.34 | 3.74M |
| 2/23/2026 | $78.79 | $79.30 | $74.13 | $75.24 | 5.57M |
| 2/20/2026 | $78.29 | $79.14 | $77.23 | $79.10 | 2.73M |
| 2/19/2026 | $78.66 | $79.36 | $77.56 | $78.10 | 2.75M |
| 2/18/2026 | $78.88 | $79.68 | $78.71 | $79.22 | 2.89M |
| 2/17/2026 | $78.06 | $78.72 | $76.79 | $78.58 | 2.95M |
| 2/13/2026 | $76.74 | $77.58 | $76.14 | $77.31 | 3.11M |
| 2/12/2026 | $79.04 | $79.60 | $76.25 | $77.36 | 4.38M |
| 2/11/2026 | $77.95 | $79.20 | $77.36 | $78.89 | 4.39M |
| 2/10/2026 | $75.71 | $78.06 | $75.70 | $77.92 | 4.33M |
| 2/9/2026 | $75.95 | $77.37 | $75.95 | $76.28 | 3.11M |
| 2/6/2026 | $75.84 | $76.87 | $75.63 | $76.38 | 4.43M |
| 2/5/2026 | $79.50 | $81.67 | $74.89 | $75.32 | 8.82M |
| 2/4/2026 | $77.76 | $78.79 | $76.91 | $78.01 | 5.97M |
| 2/3/2026 | $78.85 | $80.20 | $76.80 | $76.90 | 5.47M |
| 2/2/2026 | $78.83 | $79.93 | $78.47 | $79.83 | 3.30M |
| 1/30/2026 | $77.85 | $78.89 | $77.70 | $78.88 | 3.98M |
| 1/29/2026 | $77.00 | $78.25 | $76.77 | $78.23 | 3.73M |
| 1/28/2026 | $76.45 | $77.34 | $76.03 | $76.26 | 2.91M |
| 1/27/2026 | $77.29 | $77.38 | $76.21 | $76.69 | 3.26M |
| 1/26/2026 | $75.75 | $77.25 | $75.75 | $77.17 | 4.65M |
| 1/23/2026 | $76.37 | $76.78 | $74.88 | $75.81 | 3.60M |
| 1/22/2026 | $76.62 | $77.27 | $76.20 | $76.92 | 2.68M |
| 1/21/2026 | $75.99 | $77.42 | $75.71 | $76.60 | 4.01M |
| 1/20/2026 | $75.71 | $76.88 | $75.25 | $75.57 | 3.32M |