امسح بهاتفك لتنزيل التطبيقLịch sử giá METADAO
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ METADAO. عرض آخر 365 يوم.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 31/10/2026 | $4.48 | +0.29% |
| 30/10/2026 | $4.47 | -3.29% |
| 29/10/2026 | $4.64 | -3.19% |
| 28/10/2026 | $4.80 | -0.97% |
| 27/10/2026 | $4.77 | +0.42% |
| 25/10/2026 | $5.19 | +0.35% |
| 24/10/2026 | $5.13 | -0.25% |
| 23/10/2026 | $5.13 | -0.99% |
| 22/10/2026 | $5.20 | -8.11% |
| 21/10/2026 | $5.64 | +8.10% |
| 16/10/2026 | $5.15 | -0.64% |
| 15/10/2026 | $5.27 | +0.67% |
| 14/10/2026 | $5.20 | -3.79% |
| 13/10/2026 | $5.41 | -4.87% |
| 12/10/2026 | $5.74 | -2.65% |
| 11/10/2026 | $5.90 | -1.25% |
| 10/10/2026 | $6.02 | +2.40% |
| 09/10/2026 | $5.83 | -0.80% |
| 08/10/2026 | $5.93 | +0.00% |
| 07/10/2026 | $5.83 | -3.11% |
| 06/10/2026 | $5.97 | +0.35% |
| 05/10/2026 | $5.95 | -5.62% |
| 04/10/2026 | $6.21 | +4.64% |
| 03/10/2026 | $5.93 | +1.61% |
| 02/10/2026 | $5.78 | -0.81% |
| 01/10/2026 | $5.88 | +2.60% |
| 30/09/2026 | $5.69 | -3.98% |
| 29/09/2026 | $5.95 | -2.63% |
| 28/09/2026 | $6.11 | -7.80% |
| 27/09/2026 | $6.54 | +2.38% |
| 26/09/2026 | $6.40 | +7.70% |
| 25/09/2026 | $5.97 | -0.55% |
| 24/09/2026 | $5.96 | +7.29% |
| 23/09/2026 | $5.55 | +0.74% |
| 22/09/2026 | $5.41 | -0.02% |
| 21/09/2026 | $5.35 | -3.15% |
| 20/09/2026 | $5.55 | -6.79% |
| 19/09/2026 | $5.87 | +17.16% |
| 18/09/2026 | $4.96 | +7.64% |
| 17/09/2026 | $4.63 | -0.69% |
| 16/09/2026 | $4.60 | -2.77% |
| 15/09/2026 | $4.70 | -0.61% |
| 14/09/2026 | $4.70 | -4.08% |
| 13/09/2026 | $4.90 | -1.01% |
| 12/09/2026 | $4.95 | +2.36% |
| 11/09/2026 | $4.80 | -1.64% |
| 10/09/2026 | $4.84 | -1.00% |
| 09/09/2026 | $4.89 | -5.07% |
| 08/09/2026 | $5.19 | -3.80% |
| 07/09/2026 | $5.37 | -2.77% |
| 06/09/2026 | $5.44 | -3.72% |
| 05/09/2026 | $5.68 | -3.07% |
| 04/09/2026 | $5.81 | +8.72% |
| 03/09/2026 | $5.31 | -1.25% |
| 02/09/2026 | $5.43 | +0.11% |
| 01/09/2026 | $5.35 | -3.66% |
| 31/08/2026 | $5.60 | -6.40% |
| 30/08/2026 | $5.98 | -3.52% |
| 29/08/2026 | $6.14 | -5.09% |
| 28/08/2026 | $6.52 | -4.58% |
| 27/08/2026 | $6.87 | +9.78% |
| 26/08/2026 | $6.23 | -8.86% |
| 25/08/2026 | $6.86 | +31.00% |
| 24/08/2026 | $5.23 | +3.83% |
| 23/08/2026 | $5.04 | -1.21% |
| 22/08/2026 | $5.22 | -4.11% |
| 21/08/2026 | $5.51 | +4.93% |
| 20/08/2026 | $5.25 | +1.49% |
| 19/08/2026 | $5.15 | +7.08% |
| 18/08/2026 | $4.78 | +5.75% |
| 17/08/2026 | $4.53 | -3.49% |
| 16/08/2026 | $4.78 | +0.91% |
| 15/08/2026 | $4.66 | +0.95% |
| 14/08/2026 | $4.62 | -2.00% |
| 13/08/2026 | $4.80 | -1.25% |
| 12/08/2026 | $4.90 | -2.33% |
| 11/08/2026 | $5.01 | -3.45% |
| 10/08/2026 | $5.25 | +1.92% |
| 09/08/2026 | $5.02 | -1.74% |
| 08/08/2026 | $5.13 | -1.31% |
| 07/08/2026 | $5.26 | -1.89% |
| 06/08/2026 | $5.39 | -5.97% |
| 05/08/2026 | $5.67 | -7.41% |
| 04/08/2026 | $6.12 | +15.29% |
| 03/08/2026 | $5.24 | -4.84% |
| 02/08/2026 | $5.64 | -14.18% |
| 01/08/2026 | $6.54 | +47.49% |
| 31/07/2026 | $4.44 | -3.69% |
| 30/07/2026 | $4.64 | -8.44% |
| 29/07/2026 | $5.14 | +21.34% |
| 28/07/2026 | $4.18 | -9.77% |
| 27/07/2026 | $4.64 | +10.61% |
| 26/07/2026 | $4.06 | -9.26% |
| 25/07/2026 | $4.38 | +4.98% |
| 24/07/2026 | $4.09 | +5.47% |
| 23/07/2026 | $3.87 | -2.47% |
| 22/07/2026 | $4.04 | -4.41% |
| 21/07/2026 | $4.25 | -2.90% |
| 20/07/2026 | $4.39 | -4.56% |
| 19/07/2026 | $4.59 | +19.93% |
| 18/07/2026 | $3.92 | -2.22% |
| 17/07/2026 | $3.98 | -4.05% |
| 16/07/2026 | $4.17 | -9.22% |
| 15/07/2026 | $4.57 | +9.35% |
| 14/07/2026 | $4.19 | +3.07% |
| 13/07/2026 | $4.03 | +10.95% |
| 12/07/2026 | $3.67 | +3.26% |
| 11/07/2026 | $3.61 | -4.70% |
| 10/07/2026 | $3.79 | -2.30% |
| 09/07/2026 | $3.87 | +1.73% |
| 08/07/2026 | $3.78 | -12.27% |
| 07/07/2026 | $4.19 | +13.87% |
| 06/07/2026 | $3.70 | +0.82% |
| 05/07/2026 | $3.28 | -7.21% |
| 04/07/2026 | $3.51 | +6.53% |
| 03/07/2026 | $3.31 | +0.79% |
| 02/07/2026 | $3.34 | +8.86% |
| 01/07/2026 | $3.03 | +1.03% |
| 30/06/2026 | $2.96 | -3.33% |
| 29/06/2026 | $3.01 | +0.20% |
| 28/06/2026 | $3.02 | +0.70% |
| 27/06/2026 | $3.03 | +0.56% |
| 26/06/2026 | $2.98 | -0.20% |
| 25/06/2026 | $2.93 | +1.04% |
| 24/06/2026 | $2.84 | -10.03% |
| 23/06/2026 | $3.16 | -5.22% |
| 22/06/2026 | $3.31 | -4.40% |
| 21/06/2026 | $3.51 | +7.04% |
| 20/06/2026 | $3.15 | -1.99% |
| 19/06/2026 | $3.20 | +1.62% |
| 18/06/2026 | $3.12 | +5.69% |
| 17/06/2026 | $2.96 | +7.39% |
| 16/06/2026 | $2.80 | -0.85% |
| 15/06/2026 | $2.84 | +3.81% |
| 14/06/2026 | $2.67 | -1.26% |
| 13/06/2026 | $2.70 | -0.37% |
| 12/06/2026 | $2.71 | -3.46% |
| 11/06/2026 | $2.84 | +2.83% |
| 10/06/2026 | $2.76 | -1.18% |
| 09/06/2026 | $2.81 | -6.49% |
| 08/06/2026 | $3.01 | +2.21% |
| 07/06/2026 | $2.94 | +7.22% |
| 06/06/2026 | $2.77 | -2.36% |
| 05/06/2026 | $2.90 | -3.20% |
| 04/06/2026 | $2.96 | -6.70% |
| 03/06/2026 | $3.20 | -5.11% |
| 02/06/2026 | $3.37 | -3.88% |
| 01/06/2026 | $3.50 | +3.27% |
| 31/05/2026 | $3.40 | -3.30% |
| 30/05/2026 | $3.56 | +0.79% |
| 29/05/2026 | $3.49 | -14.78% |
| 28/05/2026 | $4.09 | +27.55% |
| 27/05/2026 | $3.22 | -3.79% |
| 26/05/2026 | $3.38 | +13.71% |
| 25/05/2026 | $2.94 | -2.75% |
| 24/05/2026 | $3.03 | -3.62% |
| 23/05/2026 | $3.15 | -2.54% |
| 22/05/2026 | $3.23 | -7.69% |
| 21/05/2026 | $3.50 | +6.03% |
| 20/05/2026 | $3.18 | +8.34% |
| 19/05/2026 | $2.95 | +2.11% |
| 18/05/2026 | $2.87 | +1.59% |
| 17/05/2026 | $2.81 | -2.91% |
| 16/05/2026 | $2.91 | -0.38% |
| 15/05/2026 | $2.91 | -6.28% |
| 14/05/2026 | $3.08 | +2.70% |
| 13/05/2026 | $3.03 | -0.85% |
| 12/05/2026 | $3.08 | +11.85% |
| 11/05/2026 | $2.74 | +2.78% |
| 10/05/2026 | $2.66 | -3.16% |
| 09/05/2026 | $2.75 | -8.73% |
| 08/05/2026 | $3.01 | -2.30% |
| 07/05/2026 | $3.10 | +0.85% |
| 06/05/2026 | $3.10 | +23.80% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.