Meten Edtechx Education Group Ltd (METX) Historical Stock Data
3.51 ↑0.00 (0.00%)
As of September 28, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, METX is down -3.00% a day on average. There have been 14 days where Meten Edtechx Education Group Ltd closed green and 16 days where METX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-11-27 | 3.38 | 3.51 | ↑$0.13 (3.85%) | 3.38 | 3.80 | 11.19K |
2023-11-24 | 3.60 | 3.38 | ↓$0.22 (-6.11%) | 3.32 | 3.75 | 6.72K |
2023-11-17 | 3.67 | 3.54 | ↓$0.13 (-3.54%) | 2.51 | 3.68 | 86.80K |
2023-11-13 | 3.52 | 3.70 | ↑$0.18 (5.11%) | 3.52 | 3.70 | 7.28K |
2023-11-10 | 3.85 | 3.52 | ↓$0.33 (-8.57%) | 3.50 | 3.85 | 35.62K |
2023-11-03 | 3.44 | 3.50 | ↑$0.06 (1.74%) | 3.44 | 3.76 | 27.43K |
2023-10-27 | 3.59 | 3.36 | ↓$0.23 (-6.35%) | 3.30 | 3.61 | 10.97K |
2023-10-23 | 3.21 | 3.55 | ↑$0.34 (10.59%) | 3.21 | 3.69 | 69.12K |
2023-10-20 | 4.05 | 3.22 | ↓$0.83 (-20.49%) | 3.22 | 4.29 | 74.93K |
2023-10-17 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.27 | 3.60 | 32.54K |
2023-10-13 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 2.78 | 3.15 | 25.66K |
2023-10-06 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.60 | 3.81 | 40.68K |
2023-09-29 | 5.49 | 3.55 | ↓$1.94 (-35.34%) | 3.30 | 5.76 | 7.32M |
2023-09-28 | 1.91 | 2.03 | ↑$0.12 (6.28%) | 1.86 | 2.04 | 11.65K |
2023-09-27 | 1.81 | 1.86 | ↑$0.05 (2.76%) | 1.81 | 1.97 | 6.64K |
2023-09-26 | 1.91 | 1.79 | ↓$0.12 (-6.28%) | 1.79 | 1.92 | 3.34K |
2023-09-25 | 1.80 | 1.94 | ↑$0.14 (7.57%) | 1.80 | 1.95 | 9.33K |
2023-09-22 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.81 | 2.04 | 20.60K |
2023-09-21 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.76 | 2.03 | 38.40K |
2023-09-20 | 1.86 | 1.88 | ↑$0.02 (0.91%) | 1.75 | 1.88 | 14.70K |
2023-09-19 | 2.12 | 1.81 | ↓$0.31 (-14.70%) | 1.80 | 2.12 | 15.32K |
2023-09-18 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.90 | 2.03 | 28.37K |
2023-09-15 | 2.05 | 1.94 | ↓$0.11 (-5.37%) | 1.87 | 2.06 | 26.49K |
2023-09-14 | 2.16 | 2.05 | ↓$0.11 (-5.09%) | 2.04 | 2.42 | 17.03K |
2023-09-13 | 2.32 | 2.10 | ↓$0.22 (-9.48%) | 2.02 | 2.32 | 39.93K |
2023-09-12 | 2.21 | 2.28 | ↑$0.07 (3.16%) | 2.17 | 2.38 | 51.66K |
2023-09-11 | 2.25 | 2.12 | ↓$0.13 (-5.78%) | 2.12 | 2.39 | 25.41K |
2023-09-08 | 2.46 | 2.25 | ↓$0.21 (-8.54%) | 2.24 | 2.50 | 20.87K |
2023-09-07 | 2.45 | 2.51 | ↑$0.06 (2.45%) | 2.35 | 2.83 | 138.58K |
2023-09-06 | 2.24 | 2.22 | ↓$0.02 (-0.89%) | 2.20 | 2.61 | 71.78K |
Create an account or log in to view more rows.
$METX what time we going green?
$METX Let’s goooo
$METX we back boys
$METX why is there no volume? Is that suspicious?
$METX weak
$METX had to buy calls
$METX this market love evrry dips let’s see
$METX Bull flag forming?
$METX they don’t want us to shine… But we gon shine…
$METX more calls coming in