METCZ(METCZ)
METCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $25.21 | $25.33 | $25.21 | $25.33 | 2,100 |
| 8/7/2026 | $25.26 | $25.43 | $25.25 | $25.34 | 6,400 |
| 8/6/2026 | $25.33 | $25.33 | $25.18 | $25.22 | 2,600 |
| 8/5/2026 | $25.25 | $25.25 | $25.19 | $25.19 | 1,410 |
| 8/4/2026 | $25.16 | $25.18 | $25.15 | $25.18 | 3,206 |
| 8/3/2026 | $25.23 | $25.32 | $25.23 | $25.28 | 2,275 |
| 7/31/2026 | $25.32 | $25.32 | $25.32 | $25.32 | 500 |
| 7/30/2026 | $25.30 | $25.33 | $25.30 | $25.33 | 1,729 |
| 7/29/2026 | $25.28 | $25.32 | $25.16 | $25.31 | 4,640 |
| 7/28/2026 | $25.21 | $25.33 | $25.21 | $25.33 | 2,701 |
| 7/27/2026 | $25.33 | $25.33 | $25.26 | $25.33 | 1,728 |
| 7/24/2026 | $25.21 | $25.33 | $25.16 | $25.33 | 3,722 |
| 7/23/2026 | $25.32 | $25.33 | $25.30 | $25.30 | 2,502 |
| 7/22/2026 | $25.30 | $25.32 | $25.12 | $25.32 | 1,300 |
| 7/21/2026 | $25.15 | $25.32 | $25.08 | $25.32 | 9,000 |
| 7/20/2026 | $25.17 | $25.25 | $25.17 | $25.21 | 4,800 |
| 7/17/2026 | $25.23 | $25.23 | $25.19 | $25.23 | 922 |
| 7/16/2026 | $25.16 | $25.18 | $25.08 | $25.18 | 9,921 |
| 7/15/2026 | $25.07 | $25.19 | $25.07 | $25.16 | 7,500 |
| 7/14/2026 | $25.57 | $25.58 | $25.54 | $25.58 | 4,642 |
| 7/13/2026 | $25.54 | $25.57 | $25.54 | $25.55 | 3,538 |
| 7/10/2026 | $25.55 | $25.57 | $25.44 | $25.52 | 2,589 |
| 7/9/2026 | $25.55 | $25.56 | $25.55 | $25.56 | 3,231 |
| 7/8/2026 | $25.55 | $25.55 | $25.52 | $25.55 | 7,532 |
| 7/7/2026 | $25.54 | $25.55 | $25.52 | $25.55 | 3,848 |
| 7/6/2026 | $25.54 | $25.54 | $25.51 | $25.51 | 1,311 |
| 7/2/2026 | $25.49 | $25.54 | $25.49 | $25.54 | 15,310 |
| 7/1/2026 | $25.50 | $25.52 | $25.50 | $25.52 | 2,120 |
| 6/30/2026 | $25.50 | $25.52 | $25.48 | $25.52 | 840 |
| 6/29/2026 | $25.48 | $25.52 | $25.48 | $25.50 | 5,700 |
| 6/26/2026 | $25.50 | $25.50 | $25.48 | $25.48 | 2,403 |
| 6/25/2026 | $25.50 | $25.52 | $25.50 | $25.50 | 9,215 |
| 6/24/2026 | $25.48 | $25.51 | $25.48 | $25.49 | 27,100 |
| 6/23/2026 | $25.31 | $25.48 | $25.31 | $25.48 | 67,100 |
| 6/22/2026 | $25.31 | $25.33 | $25.30 | $25.32 | 7,000 |
| 6/18/2026 | $25.27 | $25.30 | $25.27 | $25.30 | 1,000 |
| 6/17/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 207 |
| 6/16/2026 | $25.35 | $25.35 | $25.20 | $25.26 | 3,503 |
| 6/15/2026 | $25.25 | $25.30 | $25.25 | $25.26 | 837 |
| 6/12/2026 | $25.21 | $25.25 | $25.16 | $25.25 | 2,217 |
| 6/11/2026 | $25.18 | $25.28 | $25.12 | $25.28 | 11,600 |
| 6/10/2026 | $25.30 | $25.30 | $25.11 | $25.25 | 17,011 |
| 6/9/2026 | $25.34 | $25.40 | $25.30 | $25.33 | 3,002 |
| 6/8/2026 | $25.32 | $25.34 | $25.32 | $25.34 | 1,333 |
| 6/5/2026 | $25.25 | $25.30 | $25.20 | $25.27 | 2,710 |
| 6/4/2026 | $25.28 | $25.31 | $25.28 | $25.31 | 1,900 |
| 6/3/2026 | $25.26 | $25.33 | $25.26 | $25.33 | 1,146 |
| 6/2/2026 | $25.34 | $25.34 | $25.26 | $25.31 | 1,031 |
| 6/1/2026 | $25.36 | $25.38 | $25.25 | $25.34 | 2,112 |
| 5/29/2026 | $25.28 | $25.28 | $25.28 | $25.28 | 700 |
| 5/28/2026 | $25.29 | $25.29 | $25.27 | $25.28 | 2,500 |
| 5/27/2026 | $25.28 | $25.28 | $25.25 | $25.28 | 3,605 |
| 5/26/2026 | $25.34 | $25.34 | $25.26 | $25.26 | 1,100 |
| 5/22/2026 | $25.39 | $25.39 | $25.34 | $25.36 | 500 |
| 5/21/2026 | $25.28 | $25.37 | $25.28 | $25.37 | 1,000 |
| 5/20/2026 | $25.26 | $25.31 | $25.26 | $25.26 | 1,200 |
| 5/19/2026 | $25.30 | $25.39 | $25.30 | $25.33 | 4,100 |
| 5/18/2026 | $25.38 | $25.38 | $25.30 | $25.33 | 3,100 |
| 5/15/2026 | $25.38 | $25.38 | $25.38 | $25.38 | 529 |
| 5/14/2026 | $25.33 | $25.36 | $25.33 | $25.36 | 912 |
| 5/13/2026 | $25.36 | $25.38 | $25.26 | $25.36 | 3,100 |