Meten Edtechx Education Group Ltd (METX) Historical Stock Data

2.00 ↓1.51 (-43.02%)

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