U.S. Markets open in 4 hrs 37 mins

Meten Holding Group Ltd. (METX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3135+0.0051 (+1.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2021------
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20210.42000.42000.39000.40000.40003,330,660,000
Sep 02, 20210.45000.52000.38000.39000.390015,345,700,000
Sep 01, 20210.70000.94000.70000.92000.920012,841,430,000
Aug 31, 20210.66000.68000.63000.67000.6700198,990,000
Aug 30, 20210.58000.66000.56000.66000.6600356,770,000
Aug 27, 20210.58000.58000.56000.57000.5700127,610,000
Aug 26, 20210.57000.61000.56000.56000.5600196,840,000
Aug 25, 20210.56000.59000.55000.57000.5700115,160,000
Aug 24, 20210.55000.61000.54000.59000.5900320,230,000
Aug 23, 20210.53000.55000.52000.53000.5300110,440,000
Aug 20, 20210.52000.53000.51000.52000.5200107,040,000
Aug 19, 20210.55000.56000.52000.53000.5300129,950,000
Aug 18, 20210.56000.60000.53000.57000.5700428,200,000
Aug 17, 20210.52000.54000.50000.52000.5200148,220,000
Aug 16, 20210.56000.56000.52000.52000.5200174,090,000
Aug 13, 20210.57000.59000.56000.56000.5600265,590,000
Aug 12, 20210.59000.61000.57000.58000.5800134,250,000
Aug 11, 20210.60000.62000.59000.60000.6000317,860,000
Aug 10, 20210.63000.63000.59000.61000.6100177,480,000
Aug 09, 20210.60000.64000.57000.61000.6100406,580,000
Aug 06, 20210.61000.65000.56000.60000.6000975,180,000
Aug 05, 20210.68000.74000.60000.62000.62004,447,030,000
Aug 04, 20210.51000.66000.50000.54000.54002,923,610,000
Aug 03, 20210.51000.52000.49000.51000.51001,686,200
Aug 02, 20210.51000.52000.48000.50000.50002,257,100
Jul 30, 20210.52000.53000.50000.51000.51002,077,600
Jul 29, 20210.55000.57000.53000.53000.53003,307,400
Jul 28, 20210.54000.58000.52000.55000.55004,042,300
Jul 27, 20210.55000.65000.48000.54000.540020,107,500
Jul 26, 20210.51000.51000.46000.47000.47003,461,700
Jul 23, 20210.54000.60000.50000.50000.500010,381,400
Jul 22, 20210.74000.74000.70000.71000.7100845,000
Jul 21, 20210.73000.74000.70000.73000.73001,120,000
Jul 20, 20210.70000.70000.67000.69000.6900710,100
Jul 19, 20210.64000.70000.61000.68000.68001,486,400
Jul 16, 20210.72000.73000.68000.68000.68002,090,800
Jul 15, 20210.75000.76000.72000.72000.72001,286,300
Jul 14, 20210.79000.79000.74000.75000.75001,871,000
Jul 13, 20210.79000.81000.77000.77000.77001,118,100
Jul 12, 20210.84000.85000.80000.80000.80001,169,000
Jul 09, 20210.81000.88000.79000.84000.84003,510,400
Jul 08, 20210.76000.81000.73000.79000.79002,743,500
Jul 07, 20210.88000.90000.78000.80000.80004,668,100
Jul 06, 20210.95000.95000.86000.88000.88003,223,800
Jul 02, 20210.97000.97000.94000.95000.95001,184,600
Jul 01, 20210.97000.97000.96000.97000.97001,247,500
Jun 30, 20210.97000.98000.95000.97000.97002,235,000
Jun 29, 20210.99001.00000.96000.97000.97002,094,900
Jun 28, 20210.99001.00000.97001.00001.00002,589,100
Jun 25, 20210.98001.00000.97000.99000.99001,641,200
Jun 24, 20210.98000.99000.97000.99000.99002,178,400
Jun 23, 20210.97000.99000.96000.98000.98002,431,900
Jun 22, 20210.96000.98000.90000.97000.97004,413,100
Jun 21, 20210.99000.99000.95000.96000.96002,963,600
Jun 18, 20211.01001.04000.97001.00001.000017,212,700
Jun 17, 20210.96000.99000.95000.97000.97002,685,400
Jun 16, 20210.96001.00000.95000.97000.97002,823,900
Jun 15, 20210.99001.00000.96000.97000.97002,860,300
Jun 14, 20211.00001.02000.99001.00001.00007,701,400
Jun 11, 20211.00001.02000.98000.98000.98002,134,000
Jun 10, 20211.01001.01000.97001.00001.00003,348,800
Jun 09, 20211.00001.03001.00001.00001.00005,813,600
Jun 08, 20211.00001.02000.99001.00001.00005,681,000
Jun 07, 20210.98000.99000.96000.99000.99003,140,900
Jun 04, 20210.96000.98000.95000.97000.97002,450,200
Jun 03, 20210.97000.98000.95000.96000.96002,767,900
Jun 02, 20210.97000.99000.96000.98000.98002,523,700
Jun 01, 20210.95001.00000.95000.97000.97004,213,900
May 28, 20210.99000.99000.95000.96000.96005,000,000
May 27, 20210.97001.01000.96000.99000.99007,460,600
May 26, 20210.97000.99000.95000.98000.98007,467,300
May 25, 20211.00001.01000.94000.99000.990018,598,900
May 24, 20211.00001.04000.95000.97000.970040,371,600
May 21, 20211.54001.67001.34001.43001.4300114,543,300
May 20, 20211.34001.35001.21001.24001.24001,996,400
May 19, 20211.38001.38001.30001.31001.3100830,600
May 18, 20211.36001.46001.34001.42001.4200649,800
May 17, 20211.27001.40001.27001.40001.4000653,800
May 14, 20211.07001.38001.06001.35001.35003,547,900
May 13, 20211.40001.40001.27001.30001.30002,253,000
May 12, 20211.36001.41001.34001.39001.39001,370,400
May 11, 20211.33001.41001.30001.39001.39002,462,500
May 10, 20211.52001.53001.38001.39001.39001,601,700
May 07, 20211.47001.55001.45001.51001.5100964,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...