METR Historical USD Price
Daily close · Oct 22, 2022 → Dec 29, 2023Daily price history
Oct 31, 2023 → Dec 29, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $5.57 | $5.57 | $5.57 | $5.57 | $922.61 |
| 2023-12-28 | $5.65 | $5.80 | $5.56 | $5.57 | $922.39 |
| 2023-12-27 | $5.30 | $5.68 | $5.27 | $5.65 | $934.90 |
| 2023-12-26 | $5.41 | $5.41 | $5.21 | $5.30 | $877.80 |
| 2023-12-25 | $5.38 | $5.45 | $5.36 | $5.41 | $894.94 |
| 2023-12-24 | $5.49 | $5.52 | $5.35 | $5.39 | $891.58 |
| 2023-12-23 | $5.53 | $5.54 | $5.39 | $5.49 | $908.41 |
| 2023-12-22 | $5.33 | $5.56 | $5.31 | $5.53 | $914.79 |
| 2023-12-21 | $5.23 | $5.41 | $5.19 | $5.32 | $880.86 |
| 2023-12-20 | $5.18 | $5.37 | $5.15 | $5.23 | $865.39 |
| 2023-12-19 | $5.27 | $5.36 | $5.08 | $5.18 | $856.94 |
| 2023-12-18 | $5.23 | $5.28 | $5.05 | $5.27 | $872.40 |
| 2023-12-17 | $5.30 | $5.34 | $5.23 | $5.23 | $865.32 |
| 2023-12-16 | $5.28 | $5.37 | $5.27 | $5.30 | $876.44 |
| 2023-12-15 | $5.50 | $5.51 | $5.27 | $5.27 | $872.82 |
| 2023-12-14 | $5.46 | $5.54 | $5.43 | $5.51 | $911.30 |
| 2023-12-10 | $5.85 | $5.93 | $5.81 | $5.87 | $849.21 |
| 2023-12-09 | $5.89 | $5.99 | $5.83 | $5.84 | $844.79 |
| 2023-12-08 | $5.91 | $5.91 | $5.88 | $5.89 | $851.70 |
| 2023-12-05 | $5.60 | $5.74 | $5.48 | $5.73 | $829.06 |
| 2023-12-04 | $5.48 | $5.67 | $5.48 | $5.60 | $810.21 |
| 2023-12-03 | $5.41 | $5.52 | $5.38 | $5.48 | $792.13 |
| 2023-12-02 | $5.22 | $5.44 | $5.21 | $5.41 | $782.11 |
| 2023-12-01 | $5.13 | $5.26 | $5.11 | $5.21 | $753.52 |
| 2023-11-30 | $5.07 | $5.13 | $5.05 | $5.13 | $741.32 |
| 2023-11-29 | $5.12 | $5.17 | $5.05 | $5.07 | $732.55 |
| 2023-11-28 | $5.06 | $5.18 | $4.99 | $5.12 | $739.92 |
| 2023-11-27 | $5.03 | $5.07 | $4.97 | $5.06 | $732.39 |
| 2023-11-01 | $4.81 | $4.92 | $4.74 | $4.90 | $1,076.07 |
| 2023-10-31 | $4.80 | $4.82 | $4.74 | $4.82 | $1,058.64 |