METIS Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $3.80 | $4.18 | $3.65 | $3.76 | $19.18M |
| 2026-10-11 | $3.42 | $3.89 | $3.36 | $3.80 | $8.76M |
| 2026-10-10 | $3.34 | $3.46 | $3.33 | $3.43 | $1.72M |
| 2026-10-09 | $3.30 | $3.42 | $3.25 | $3.34 | $2.06M |
| 2026-10-08 | $3.32 | $3.45 | $3.13 | $3.30 | $3.79M |
| 2026-10-07 | $3.44 | $3.50 | $3.18 | $3.32 | $3.66M |
| 2026-10-06 | $3.43 | $3.54 | $3.30 | $3.44 | $3.34M |
| 2026-10-05 | $3.36 | $3.48 | $3.33 | $3.43 | $2.08M |
| 2026-10-04 | $3.36 | $3.45 | $3.32 | $3.37 | $1.77M |
| 2026-10-03 | $3.31 | $3.39 | $3.24 | $3.37 | $2.00M |
| 2026-10-02 | $3.35 | $3.44 | $3.17 | $3.31 | $2.67M |
| 2026-10-01 | $3.34 | $3.41 | $3.24 | $3.34 | $2.26M |
| 2026-09-30 | $3.39 | $3.47 | $3.26 | $3.33 | $2.93M |
| 2026-09-29 | $3.50 | $3.53 | $3.33 | $3.39 | $3.44M |
| 2026-09-28 | $3.70 | $3.75 | $3.39 | $3.49 | $4.14M |
| 2026-09-27 | $3.43 | $3.78 | $3.41 | $3.70 | $6.37M |
| 2026-09-26 | $3.41 | $3.51 | $3.33 | $3.44 | $1.92M |
| 2026-09-25 | $3.50 | $3.55 | $3.36 | $3.40 | $2.08M |
| 2026-09-24 | $3.34 | $3.53 | $3.29 | $3.49 | $2.13M |
| 2026-09-23 | $3.60 | $3.65 | $3.30 | $3.33 | $3.11M |
| 2026-09-22 | $3.55 | $3.61 | $3.44 | $3.59 | $2.62M |
| 2026-09-21 | $3.30 | $3.72 | $3.29 | $3.53 | $5.51M |
| 2026-09-20 | $3.25 | $3.48 | $3.10 | $3.28 | $3.45M |
| 2026-09-19 | $3.21 | $3.28 | $3.18 | $3.26 | $2.07M |
| 2026-09-18 | $2.99 | $3.26 | $2.98 | $3.21 | $2.90M |
| 2026-09-17 | $2.87 | $3.05 | $2.86 | $2.99 | $1.86M |
| 2026-09-16 | $2.86 | $2.87 | $2.73 | $2.87 | $1.34M |
| 2026-09-15 | $2.97 | $3.03 | $2.79 | $2.86 | $1.54M |
| 2026-09-14 | $2.99 | $3.08 | $2.97 | $2.97 | $1.60M |
| 2026-09-13 | $3.08 | $3.14 | $2.98 | $2.99 | $1.59M |