MET

Met Extra Historical Data

MET Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 4.14 0.11 2.73% 4.03 4.14 4.03 27
Nov 30 2022 4.03 0.00 0.0% 4.03 4.03 4.03 0.00
Nov 29 2022 4.03 -0.15 -3.59% 4.18 4.18 4.03 314
Nov 28 2022 4.18 0.05 1.21% 4.08 4.18 4.08 776
Nov 25 2022 4.13 0.00 0.0% 4.13 4.13 4.13 0.00
Nov 24 2022 4.13 -0.04 -0.96% 4.08 4.13 4.08 301
Nov 23 2022 4.17 0.06 1.46% 4.11 4.17 4.11 601
Nov 22 2022 4.11 -0.15 -3.52% 4.11 4.11 4.11 299
Nov 21 2022 4.26 0.15 3.65% 4.26 4.26 4.26 2
Nov 18 2022 4.11 -0.15 -3.52% 4.10 4.11 4.10 301
Nov 17 2022 4.26 -0.03 -0.7% 4.47 4.47 4.09 5,928
Nov 16 2022 4.29 0.26 6.45% 4.07 4.29 4.07 5,649
Nov 15 2022 4.03 -0.34 -7.78% 4.37 4.37 4.00 347
Nov 14 2022 4.37 -0.02 -0.46% 4.47 4.47 4.20 6,371
Nov 11 2022 4.39 0.09 2.09% 4.30 4.45 4.10 1,762
Nov 10 2022 4.30 0.10 2.38% 4.04 4.30 3.98 4,937
Nov 09 2022 4.20 0.05 1.2% 3.95 4.20 3.95 376
Nov 08 2022 4.15 0.05 1.22% 4.20 4.30 4.09 7,373
Nov 07 2022 4.10 0.02 0.49% 4.21 4.21 3.80 3,487
Nov 04 2022 4.08 0.08 2.0% 3.84 4.09 3.84 224
Nov 03 2022 4.00 -0.08 -1.96% 3.95 4.18 3.88 449
Nov 02 2022 4.08 -0.02 -0.49% 4.34 4.37 3.95 5,306
Nov 01 2022 4.10 0.10 2.5% 3.79 4.10 3.72 3,489
Oct 31 2022 4.00 0.05 1.27% 3.80 4.20 3.57 6,931
Oct 28 2022 3.95 0.00 +0.00% 3.86 4.09 3.86 0.00
Oct 28 2022 3.95 0.23 6.18% 3.86 4.09 3.86 1,002
Oct 27 2022 3.72 -0.31 -7.69% 3.86 3.86 3.72 506
Oct 26 2022 4.03 0.03 0.75% 4.18 4.47 4.03 1,076
Oct 25 2022 4.00 0.20 5.26% 3.88 4.00 3.74 5,317
Oct 24 2022 3.80 0.11 2.98% 3.64 3.80 3.42 3,011
Oct 21 2022 3.69 0.16 4.53% 3.70 3.70 3.69 6
Oct 20 2022 3.53 0.18 5.37% 3.44 3.59 3.35 1,559
Oct 19 2022 3.35 -0.15 -4.29% 3.29 3.41 3.29 2,551
Oct 18 2022 3.50 -0.19 -5.15% 3.34 3.50 3.34 113
Oct 17 2022 3.69 0.01 0.27% 3.60 3.69 3.56 311
Oct 14 2022 3.68 -0.07 -1.87% 3.57 3.71 3.50 5,573
Oct 13 2022 3.75 0.26 7.45% 3.41 3.75 3.41 4,645
Oct 12 2022 3.49 0.09 2.65% 3.40 3.49 3.40 200
Oct 11 2022 3.40 0.10 3.03% 3.24 3.40 3.24 1,405
Oct 10 2022 3.30 -0.10 -2.94% 3.27 3.41 3.22 700
Oct 07 2022 3.40 -0.02 -0.58% 3.40 3.40 3.40 106
Oct 06 2022 3.42 0.02 0.59% 3.42 3.42 3.42 170
Oct 05 2022 3.40 -0.30 -8.11% 3.40 3.40 3.40 317
Oct 04 2022 3.70 0.10 2.78% 3.70 3.70 3.70 272
Oct 03 2022 3.60 0.30 9.09% 3.70 3.70 3.60 1,126
Sep 30 2022 3.30 -0.20 -5.71% 3.34 3.45 3.29 94
Sep 29 2022 3.50 -0.30 -7.89% 3.66 3.66 3.48 220
Sep 28 2022 3.80 0.00 0.0% 3.62 3.80 3.62 15
Sep 27 2022 3.80 -0.01 -0.26% 3.80 3.80 3.80 50
Sep 26 2022 3.81 -0.15 -3.79% 3.81 3.81 3.81 100
Sep 23 2022 3.96 -0.14 -3.41% 3.96 3.96 3.96 394
Sep 22 2022 4.10 0.10 2.5% 4.00 4.12 3.96 1,600
Sep 21 2022 4.00 -0.17 -4.08% 3.99 4.00 3.99 2,644
Sep 20 2022 4.17 0.15 3.73% 4.17 4.17 4.17 325
Sep 19 2022 4.02 -0.13 -3.13% 4.02 4.02 4.02 100
Sep 16 2022 4.15 0.00 0.0% 4.15 4.15 4.15 0.00
Sep 15 2022 4.15 -0.10 -2.35% 4.15 4.15 4.15 1,250
Sep 14 2022 4.25 0.06 1.43% 4.22 4.26 4.22 536
Sep 13 2022 4.19 -0.27 -6.05% 4.40 4.40 4.11 315
Sep 12 2022 4.46 0.17 3.96% 4.13 4.46 4.13 7,645
Sep 09 2022 4.29 -0.09 -2.05% 4.60 4.60 4.10 2,818
Sep 08 2022 4.38 0.32 7.88% 4.19 4.38 4.05 532
Sep 07 2022 4.06 -0.10 -2.4% 4.02 4.06 4.02 20
Sep 06 2022 4.16 0.06 1.46% 4.16 4.16 4.16 500
Sep 05 2022 4.10 -0.15 -3.53% 4.10 4.10 4.10 485
Your Recent History
BIT
MET
Met Extra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 10:04:51