METAS Historical Data

METAS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 1.14
-5.84%
$ 14.76 million $ 135,058
Dec 31, 2025 $ 1.21
-3.24%
$ 15.68 million $ 114,227
Dec 30, 2025 $ 1.26
-6.28%
$ 16.26 million $ 283,244
Dec 29, 2025 $ 1.34
-7.67%
$ 17.49 million $ 253,055
Dec 28, 2025 $ 1.47
+0.38%
$ 18.9 million $ 270,760
Dec 27, 2025 $ 1.47
-8.21%
$ 18.97 million $ 243,188
Dec 26, 2025 $ 1.6
-2.24%
$ 20.76 million $ 205,444
Dec 25, 2025 $ 1.66
+2.22%
$ 21.23 million $ 269,003
Dec 24, 2025 $ 1.63
-5.32%
$ 21.09 million $ 260,269
Dec 23, 2025 $ 1.74
-4.20%
$ 22.32 million $ 363,029
Dec 22, 2025 $ 1.82
-6.95%
$ 23.58 million $ 493,952
Dec 21, 2025 $ 1.95
+0.12%
$ 25.36 million $ 526,222
Dec 20, 2025 $ 1.95
-9.16%
$ 25.32 million $ 557,215
Dec 19, 2025 $ 2.17
-1.75%
$ 27.87 million $ 617,785
Dec 18, 2025 $ 2.2
+0.30%
$ 28.65 million $ 2.23 million
Dec 17, 2025 $ 2.18
+4.72%
$ 28.43 million $ 2.32 million
Dec 16, 2025 $ 2.09
+10.97%
$ 27.13 million $ 2.15 million
Dec 15, 2025 $ 1.88
-1.72%
$ 24.49 million $ 1.86 million
Dec 14, 2025 $ 1.92
-13.15%
$ 24.86 million $ 1.8 million
Dec 13, 2025 $ 2.22
-4.48%
$ 28.77 million $ 1.84 million
Dec 12, 2025 $ 2.32
-5.35%
$ 30.2 million $ 1.95 million
Dec 11, 2025 $ 2.46
-9.50%
$ 31.93 million $ 1.79 million
Dec 10, 2025 $ 2.71
-4.15%
$ 35.27 million $ 1.71 million
Dec 9, 2025 $ 2.83
-1.59%
$ 36.8 million $ 1.3 million
Dec 8, 2025 $ 2.88
+2.15%
$ 37.38 million $ 1.37 million
Dec 7, 2025 $ 2.82
-4.45%
$ 36.68 million $ 1.04 million
Dec 6, 2025 $ 2.95
-3.22%
$ 38.3 million $ 1.02 million
Dec 5, 2025 $ 3.04
-4.74%
$ 39.57 million $ 739,323
Dec 4, 2025 $ 3.2
-3.07%
$ 41.63 million $ 16.43 million
Dec 3, 2025 $ 3.3
-5.58%
$ 42.76 million $ 16.14 million
Dec 2, 2025 $ 3.49
+10.65%
$ 45.36 million $ 15.92 million
Dec 1, 2025 $ 3.16
-5.75%
$ 41.03 million $ 13.11 million
Nov 30, 2025 $ 3.32
-18.16%
$ 43.48 million $ 12.95 million
Nov 29, 2025 $ 4.06
-20.85%
$ 52.78 million $ 14.99 million
Nov 28, 2025 $ 4.99
-1.21%
$ 66.7 million $ 17.23 million
Nov 27, 2025 $ 4.91
+71.32%
$ 65.34 million $ 14.72 million
Nov 26, 2025 $ 2.87
+41.69%
$ 37.25 million $ 7.67 million
Nov 25, 2025 $ 2.01
+6.04%
$ 26.33 million $ 4.81 million
Nov 24, 2025 $ 1.86
+47.42%
$ 24.41 million $ 4.03 million
Nov 23, 2025 $ 1.25
+3.50%
$ 16.35 million $ 2.17 million
Nov 22, 2025 $ 1.21
+6.22%
$ 15.77 million $ 1.58 million
Nov 21, 2025 $ 1.14
+2.69%
$ 14.8 million $ 1.17 million
Nov 20, 2025 $ 1.11
-3.80%
$ -- $ 807,515
Nov 19, 2025 $ 1.19
-0.03%
$ -- $ 599,582
Download