MET(MET)
MET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $85.21 | $86.67 | $84.74 | $85.95 | 5.52M |
| 6/25/2026 | $85.01 | $86.93 | $84.43 | $84.63 | 2.62M |
| 6/24/2026 | $88.03 | $88.22 | $84.18 | $84.60 | 4.81M |
| 6/23/2026 | $87.67 | $88.34 | $87.15 | $88.03 | 2.80M |
| 6/22/2026 | $86.33 | $87.84 | $85.81 | $87.56 | 4.99M |
| 6/18/2026 | $87.10 | $87.69 | $85.38 | $85.58 | 8.34M |
| 6/17/2026 | $87.09 | $87.36 | $85.73 | $85.85 | 5.74M |
| 6/16/2026 | $88.24 | $88.84 | $86.70 | $87.40 | 4.20M |
| 6/15/2026 | $89.21 | $89.62 | $87.59 | $87.66 | 3.16M |
| 6/12/2026 | $88.25 | $89.44 | $88.03 | $88.84 | 3.15M |
| 6/11/2026 | $86.72 | $87.96 | $86.43 | $87.58 | 4.22M |
| 6/10/2026 | $85.75 | $87.70 | $85.48 | $86.13 | 4.19M |
| 6/9/2026 | $84.99 | $85.76 | $84.49 | $85.57 | 3.99M |
| 6/8/2026 | $84.07 | $84.88 | $84.02 | $84.38 | 2.34M |
| 6/5/2026 | $83.93 | $84.99 | $83.22 | $84.49 | 3.51M |
| 6/4/2026 | $81.85 | $83.85 | $81.85 | $83.46 | 3.81M |
| 6/3/2026 | $82.07 | $82.36 | $80.51 | $80.96 | 3.43M |
| 6/2/2026 | $81.55 | $83.73 | $81.51 | $82.82 | 3.23M |
| 6/1/2026 | $81.57 | $82.89 | $81.36 | $81.84 | 3.07M |
| 5/29/2026 | $81.86 | $83.65 | $81.66 | $82.69 | 6.94M |
| 5/28/2026 | $82.82 | $83.17 | $81.82 | $81.96 | 2.84M |
| 5/27/2026 | $83.60 | $84.22 | $83.01 | $83.20 | 2.67M |
| 5/26/2026 | $83.82 | $84.52 | $82.82 | $83.27 | 3.38M |
| 5/22/2026 | $84.37 | $85.29 | $83.89 | $84.06 | 3.78M |
| 5/21/2026 | $82.91 | $84.38 | $82.19 | $84.30 | 4.19M |
| 5/20/2026 | $81.62 | $82.86 | $80.56 | $82.51 | 3.01M |
| 5/19/2026 | $81.60 | $81.98 | $80.29 | $81.07 | 3.02M |
| 5/18/2026 | $79.70 | $81.49 | $79.47 | $81.41 | 3.88M |
| 5/15/2026 | $79.03 | $79.85 | $78.25 | $79.78 | 3.07M |
| 5/14/2026 | $78.59 | $79.75 | $78.55 | $79.18 | 2.61M |
| 5/13/2026 | $78.41 | $78.83 | $77.93 | $78.08 | 4.32M |
| 5/12/2026 | $77.51 | $78.82 | $76.64 | $78.64 | 2.83M |
| 5/11/2026 | $78.35 | $78.85 | $77.22 | $77.98 | 3.14M |
| 5/8/2026 | $79.05 | $79.45 | $77.61 | $78.08 | 3.05M |
| 5/7/2026 | $80.56 | $81.19 | $78.02 | $78.82 | 4.48M |
| 5/6/2026 | $81.00 | $81.59 | $80.04 | $80.16 | 3.28M |
| 5/5/2026 | $79.15 | $80.64 | $78.97 | $79.90 | 2.76M |
| 5/4/2026 | $79.68 | $80.25 | $78.72 | $78.95 | 2.27M |
| 5/1/2026 | $80.25 | $81.08 | $79.44 | $80.23 | 3.21M |
| 4/30/2026 | $78.55 | $80.40 | $78.07 | $80.10 | 3.67M |
| 4/29/2026 | $78.68 | $79.26 | $78.25 | $78.96 | 3.07M |
| 4/28/2026 | $78.28 | $79.12 | $77.80 | $78.28 | 2.98M |
| 4/27/2026 | $78.00 | $78.30 | $77.26 | $77.67 | 2.93M |
| 4/24/2026 | $76.32 | $77.79 | $75.79 | $77.70 | 3.53M |
| 4/23/2026 | $76.84 | $77.09 | $75.41 | $76.06 | 3.22M |
| 4/22/2026 | $77.53 | $77.87 | $76.44 | $76.97 | 2.95M |
| 4/21/2026 | $77.63 | $78.36 | $77.35 | $77.48 | 2.32M |
| 4/20/2026 | $77.80 | $78.41 | $77.24 | $77.70 | 2.40M |
| 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 |