Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MET-F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 20.66 | 0.08 | 0.39% | 20.74 | 20.74 | 20.51 | 63,792 |
| Jun 12 2024 | 20.58 | 0.22 | 1.08% | 20.52 | 20.79 | 20.52 | 109,261 |
| Jun 11 2024 | 20.36 | 0.01 | 0.05% | 20.35 | 20.36 | 20.09 | 68,715 |
| Jun 10 2024 | 20.35 | -0.14 | -0.68% | 20.49 | 20.49 | 20.23 | 40,036 |
| Jun 07 2024 | 20.49 | -0.10 | -0.49% | 20.45 | 20.51 | 20.39 | 23,406 |
| Jun 06 2024 | 20.59 | 0.10 | 0.49% | 20.52 | 20.59 | 20.49 | 49,326 |
| Jun 05 2024 | 20.49 | -0.13 | -0.63% | 20.62 | 20.65 | 20.43 | 67,015 |
| Jun 04 2024 | 20.62 | 0.19 | 0.93% | 20.46 | 20.64 | 20.44 | 127,859 |
| Jun 03 2024 | 20.43 | 0.02 | 0.10% | 20.41 | 20.47 | 20.32 | 116,006 |
| May 31 2024 | 20.41 | -0.12 | -0.58% | 20.32 | 20.41 | 20.16 | 199,616 |
| May 30 2024 | 20.53 | 0.29 | 1.43% | 20.00 | 20.53 | 20.00 | 115,330 |
| May 29 2024 | 20.24 | -0.13 | -0.64% | 20.29 | 20.31 | 20.12 | 69,407 |
| May 28 2024 | 20.37 | -0.08 | -0.39% | 20.55 | 20.58 | 20.29 | 57,762 |
| May 24 2024 | 20.45 | 0.17 | 0.84% | 20.31 | 20.49 | 20.27 | 62,399 |
| May 23 2024 | 20.28 | -0.36 | -1.74% | 20.71 | 20.71 | 20.21 | 146,404 |
| May 22 2024 | 20.64 | 0.03 | 0.15% | 20.61 | 20.73 | 20.53 | 159,667 |
| May 21 2024 | 20.61 | -0.05 | -0.24% | 20.72 | 20.78 | 20.58 | 51,276 |
| May 20 2024 | 20.66 | -0.01 | -0.05% | 20.64 | 20.69 | 20.57 | 63,960 |
| May 17 2024 | 20.67 | -0.02 | -0.10% | 20.62 | 20.68 | 20.56 | 78,674 |
| May 16 2024 | 20.69 | -0.09 | -0.43% | 20.77 | 20.82 | 20.62 | 63,944 |
| May 15 2024 | 20.78 | 0.20 | 0.97% | 20.71 | 20.86 | 20.71 | 64,049 |
| May 14 2024 | 20.58 | -0.09 | -0.44% | 20.68 | 20.74 | 20.50 | 68,018 |
| May 13 2024 | 20.67 | -0.03 | -0.14% | 20.74 | 20.84 | 20.62 | 45,793 |
| May 10 2024 | 20.70 | -0.06 | -0.29% | 20.79 | 20.81 | 20.64 | 53,273 |
| May 09 2024 | 20.76 | -0.08 | -0.38% | 20.80 | 20.84 | 20.66 | 50,749 |
| May 08 2024 | 20.84 | -0.14 | -0.67% | 20.95 | 21.00 | 20.65 | 57,496 |
| May 07 2024 | 20.98 | -0.16 | -0.76% | 21.23 | 21.26 | 20.92 | 40,511 |
| May 06 2024 | 21.14 | 0.17 | 0.81% | 21.08 | 21.19 | 20.93 | 34,247 |
| May 03 2024 | 20.97 | 0.24 | 1.16% | 20.95 | 21.03 | 20.77 | 50,591 |
| May 02 2024 | 20.73 | 0.05 | 0.24% | 20.68 | 20.82 | 20.51 | 42,965 |
| May 01 2024 | 20.68 | 0.26 | 1.27% | 20.50 | 20.72 | 20.42 | 58,798 |
| Apr 30 2024 | 20.42 | -0.37 | -1.78% | 20.75 | 20.76 | 20.41 | 122,364 |
| Apr 29 2024 | 20.79 | 0.10 | 0.48% | 20.80 | 20.80 | 20.64 | 59,172 |
| Apr 26 2024 | 20.69 | -0.14 | -0.67% | 20.96 | 21.02 | 20.68 | 181,350 |
| Apr 25 2024 | 20.83 | -0.20 | -0.95% | 20.82 | 20.95 | 20.63 | 46,803 |
| Apr 24 2024 | 21.03 | 0.02 | 0.10% | 20.95 | 21.12 | 20.85 | 148,036 |
| Apr 23 2024 | 21.01 | 0.33 | 1.60% | 20.69 | 21.02 | 20.69 | 69,414 |
| Apr 22 2024 | 20.68 | 0.21 | 1.03% | 20.49 | 20.69 | 20.44 | 82,438 |
| Apr 19 2024 | 20.47 | 0.16 | 0.79% | 20.34 | 20.55 | 20.33 | 186,301 |
| Apr 18 2024 | 20.31 | -0.05 | -0.25% | 20.39 | 20.40 | 20.16 | 105,711 |
| Apr 17 2024 | 20.36 | 0.16 | 0.79% | 20.30 | 20.43 | 20.27 | 138,038 |
| Apr 16 2024 | 20.20 | 0.08 | 0.40% | 20.05 | 20.24 | 19.89 | 71,800 |
| Apr 15 2024 | 20.12 | -0.55 | -2.66% | 20.67 | 20.67 | 20.05 | 85,002 |
| Apr 12 2024 | 20.67 | -0.10 | -0.48% | 20.77 | 20.79 | 20.56 | 48,072 |
| Apr 11 2024 | 20.77 | -0.13 | -0.62% | 21.00 | 21.00 | 20.54 | 92,960 |
| Apr 10 2024 | 20.90 | -0.45 | -2.08% | 21.20 | 21.20 | 20.69 | 87,687 |
| Apr 09 2024 | 21.35 | 0.00 | 0.02% | 21.37 | 21.42 | 21.26 | 42,634 |
| Apr 08 2024 | 21.34 | -0.02 | -0.09% | 21.36 | 21.36 | 21.19 | 45,779 |
| Apr 05 2024 | 21.36 | -0.08 | -0.37% | 21.36 | 21.47 | 21.32 | 84,189 |
| Apr 04 2024 | 21.44 | 0.20 | 0.94% | 21.29 | 21.50 | 21.29 | 105,724 |
| Apr 03 2024 | 21.24 | 0.04 | 0.19% | 21.12 | 21.33 | 21.04 | 218,354 |
| Apr 02 2024 | 21.20 | -0.10 | -0.47% | 21.12 | 21.26 | 21.03 | 72,938 |
| Apr 01 2024 | 21.30 | 0.00 | 0.00% | 21.29 | 21.37 | 21.04 | 105,306 |
| Mar 28 2024 | 21.30 | -0.02 | -0.09% | 21.40 | 21.48 | 21.24 | 248,594 |
| Mar 27 2024 | 21.32 | 0.14 | 0.66% | 21.22 | 21.37 | 21.17 | 160,774 |
| Mar 26 2024 | 21.18 | 0.03 | 0.14% | 21.15 | 21.25 | 21.06 | 167,655 |
| Mar 25 2024 | 21.15 | -0.04 | -0.19% | 21.11 | 21.21 | 21.04 | 121,829 |
| Mar 22 2024 | 21.19 | 0.05 | 0.24% | 21.19 | 21.24 | 21.07 | 187,238 |
| Mar 21 2024 | 21.14 | -0.12 | -0.56% | 21.34 | 21.41 | 21.13 | 221,749 |
| Mar 20 2024 | 21.26 | 0.07 | 0.33% | 21.21 | 21.26 | 21.07 | 86,282 |
| Mar 19 2024 | 21.19 | 0.11 | 0.52% | 21.14 | 21.23 | 21.05 | 94,537 |
| Mar 18 2024 | 21.08 | 0.02 | 0.09% | 21.14 | 21.21 | 21.01 | 89,418 |
