MetFi (METFI) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 1.48 |
$ 1.41 |
$ 1.38 |
$ 1.51 |
| 2024-04-08 |
2024-04-14 |
$ 1.41 |
$ 1.51 |
$ 1.40 |
$ 1.53 |
| 2024-04-15 |
2024-04-21 |
$ 1.50 |
$ 1.31 |
$ 1.29 |
$ 1.53 |
| 2024-04-22 |
2024-04-28 |
$ 1.31 |
$ 1.34 |
$ 1.26 |
$ 1.43 |
| 2024-04-29 |
2024-05-05 |
$ 1.34 |
$ 1.39 |
$ 1.23 |
$ 1.42 |
| 2024-05-06 |
2024-05-12 |
$ 1.39 |
$ 1.32 |
$ 1.29 |
$ 1.39 |
| 2024-05-13 |
2024-05-19 |
$ 1.32 |
$ 1.36 |
$ 1.29 |
$ 1.42 |
| 2024-05-20 |
2024-05-26 |
$ 1.37 |
$ 1.69 |
$ 1.36 |
$ 1.70 |
| 2024-05-27 |
2024-06-02 |
$ 1.69 |
$ 1.28 |
$ 1.23 |
$ 1.73 |
| 2024-06-03 |
2024-06-09 |
$ 1.28 |
$ 0.3503 |
$ 0.1418 |
$ 1.29 |
| 2024-06-10 |
2024-06-16 |
$ 0.3494 |
$ 0.3636 |
$ 0.3112 |
$ 0.3747 |
| 2024-06-17 |
2024-06-23 |
$ 0.3643 |
$ 0.3693 |
$ 0.3526 |
$ 0.3845 |
| 2024-06-24 |
2024-06-30 |
$ 0.3707 |
$ 0.3870 |
$ 0.3639 |
$ 0.3890 |
| 2024-07-01 |
2024-07-07 |
$ 0.3867 |
$ 0.4274 |
$ 0.3854 |
$ 0.4624 |
| 2024-07-08 |
2024-07-14 |
$ 0.4276 |
$ 0.4462 |
$ 0.3826 |
$ 0.4615 |
| 2024-07-15 |
2024-07-21 |
$ 0.4459 |
$ 0.6439 |
$ 0.4396 |
$ 0.8552 |
| 2024-07-22 |
2024-07-28 |
$ 0.6472 |
$ 0.5171 |
$ 0.4557 |
$ 0.6697 |
| 2024-07-29 |
2024-08-04 |
$ 0.5147 |
$ 0.5074 |
$ 0.5025 |
$ 0.5554 |
| 2024-08-05 |
2024-08-11 |
$ 0.5076 |
$ 0.5454 |
$ 0.4519 |
$ 0.5491 |
| 2024-08-12 |
2024-08-18 |
$ 0.5439 |
$ 0.6158 |
$ 0.5353 |
$ 0.6158 |
| 2024-08-19 |
2024-08-25 |
$ 0.6158 |
$ 0.5246 |
$ 0.4643 |
$ 0.6497 |
| 2024-08-26 |
2024-09-01 |
$ 0.5240 |
$ 0.5251 |
$ 0.5033 |
$ 0.5420 |
| 2024-09-02 |
2024-09-08 |
$ 0.5254 |
$ 0.4993 |
$ 0.4893 |
$ 0.5377 |
| 2024-09-09 |
2024-09-15 |
$ 0.4992 |
$ 0.4701 |
$ 0.4045 |
$ 0.5153 |
| 2024-09-16 |
2024-09-22 |
$ 0.4691 |
$ 0.4904 |
$ 0.3366 |
$ 0.4993 |
| 2024-09-23 |
2024-09-29 |
$ 0.4913 |
$ 0.4767 |
$ 0.4135 |
$ 0.5000 |
| 2024-09-30 |
2024-10-06 |
$ 0.4765 |
$ 0.4279 |
$ 0.3533 |
$ 0.4795 |
| 2024-10-07 |
2024-10-13 |
$ 0.4277 |
$ 0.4265 |
$ 0.3973 |
$ 0.5058 |
| 2024-10-14 |
2024-10-20 |
$ 0.4258 |
$ 0.4043 |
$ 0.3535 |
$ 0.4378 |
| 2024-10-21 |
2024-10-27 |
$ 0.4032 |
$ 0.2251 |
$ 0.1850 |
$ 0.4116 |
