Meten Holding Group Ltd. (METX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
METX Historical Return
If you invested $1000 in Meten Holding Group Ltd. (METX) since IPO date, it would be worth $0.53 as of September 12, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $13.72. This corresponds to total returns of -99.95%, -98.63%, respectively, with annualized returns of -61.45%, -57.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
METX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2023 | 3.56 | 3.18 | 3.18 | 3.84 | 3.15 | 220,283 |
| October 23, 2023 | 3.21 | 3.55 | 3.55 | 3.69 | 3.21 | 69,635 |
| October 20, 2023 | 4.05 | 3.22 | 3.22 | 4.29 | 3.22 | 74,975 |
| October 19, 2023 | 3.56 | 3.81 | 3.81 | 4.18 | 3.43 | 36,795 |
| October 18, 2023 | 3.3 | 3.57 | 3.57 | 3.57 | 3.3 | 6,818 |
| October 17, 2023 | 3.36 | 3.37 | 3.37 | 3.6 | 3.27 | 32,616 |
| October 16, 2023 | 3.19 | 3.2 | 3.2 | 3.4 | 3.1 | 33,689 |
| October 13, 2023 | 3.09 | 3.04 | 3.04 | 3.15 | 2.78 | 25,753 |
| October 12, 2023 | 2.75 | 2.95 | 2.95 | 3.21 | 2.67 | 55,715 |
| October 11, 2023 | 2.78 | 2.77 | 2.77 | 2.91 | 2.66 | 27,651 |
| October 10, 2023 | 3.28 | 2.85 | 2.85 | 3.28 | 2.74 | 71,861 |
| October 09, 2023 | 3.67 | 3.4 | 3.4 | 3.71 | 3.35 | 59,273 |
| October 06, 2023 | 3.6 | 3.67 | 3.67 | 3.81 | 3.6 | 41,025 |
| October 05, 2023 | 4.16 | 3.79 | 3.79 | 4.16 | 3.58 | 81,335 |
| October 04, 2023 | 3.51 | 3.95 | 3.95 | 3.98 | 3.51 | 107,276 |
| October 03, 2023 | 3.7 | 3.67 | 3.67 | 4.29 | 3.61 | 148,606 |
| October 02, 2023 | 3.46 | 4.3 | 4.3 | 4.44 | 3.46 | 1.28M |
| September 29, 2023 | 5.49 | 3.58 | 3.58 | 5.76 | 3.3 | 7.4M |
| September 28, 2023 | 1.91 | 2.03 | 2.03 | 2.04 | 1.86 | 11,794 |
| September 27, 2023 | 1.81 | 1.86 | 1.86 | 1.97 | 1.81 | 6,692 |
| September 26, 2023 | 1.91 | 1.79 | 1.79 | 1.92 | 1.79 | 3,430 |
| September 25, 2023 | 1.8 | 1.94 | 1.94 | 1.97 | 1.8 | 9,403 |
| September 22, 2023 | 1.83 | 1.81 | 1.81 | 2.04 | 1.78 | 20,602 |
| September 21, 2023 | 1.83 | 1.85 | 1.85 | 2.03 | 1.76 | 38,535 |
| September 20, 2023 | 1.86 | 1.88 | 1.88 | 1.88 | 1.75 | 14,772 |
| September 19, 2023 | 2.12 | 1.81 | 1.81 | 2.12 | 1.8 | 15,773 |
| September 18, 2023 | 1.9 | 1.93 | 1.93 | 2.03 | 1.9 | 28,956 |
| September 15, 2023 | 2.05 | 1.94 | 1.94 | 2.06 | 1.87 | 27,370 |
| September 14, 2023 | 2.16 | 2.05 | 2.05 | 2.42 | 2.04 | 19,807 |
| September 13, 2023 | 2.32 | 2.1 | 2.1 | 2.32 | 2.02 | 40,128 |
| September 12, 2023 | 2.21 | 2.28 | 2.28 | 2.38 | 2.17 | 51,768 |
| September 11, 2023 | 2.25 | 2.12 | 2.12 | 2.39 | 2.12 | 25,574 |
| September 08, 2023 | 2.46 | 2.25 | 2.25 | 2.5 | 2.24 | 21,024 |
| September 07, 2023 | 2.45 | 2.51 | 2.51 | 2.83 | 2.35 | 140,942 |
| September 06, 2023 | 2.24 | 2.22 | 2.22 | 2.61 | 2.19 | 71,900 |
| September 05, 2023 | 2.12 | 2.25 | 2.25 | 2.3 | 2.06 | 43,400 |
| September 01, 2023 | 2.12 | 2.15 | 2.15 | 2.3 | 1.94 | 88,600 |
| August 31, 2023 | 2.2 | 2.08 | 2.08 | 2.2 | 1.88 | 51,800 |
| August 30, 2023 | 2.31 | 2.18 | 2.18 | 2.31 | 2 | 88,400 |
| August 29, 2023 | 1.88 | 2.3 | 2.3 | 2.49 | 1.86 | 432,900 |
| August 28, 2023 | 2.26 | 1.92 | 1.92 | 2.27 | 1.92 | 58,600 |
| August 25, 2023 | 2.55 | 2.31 | 2.31 | 2.61 | 2.06 | 68,300 |
| August 24, 2023 | 2.92 | 2.42 | 2.42 | 3.21 | 2.38 | 236,400 |
| August 23, 2023 | 3.4 | 3.4 | 3.4 | 3.8 | 3.4 | 29,945 |
| August 22, 2023 | 3.8 | 3.6 | 3.6 | 4 | 3.6 | 6,725 |
| August 21, 2023 | 3.4 | 3.8 | 3.8 | 4.4 | 3.4 | 62,220 |
| August 18, 2023 | 3.6 | 3.4 | 3.4 | 3.6 | 3.4 | 6,950 |
| August 17, 2023 | 3.6 | 3.6 | 3.6 | 3.8 | 3.4 | 16,670 |
| August 16, 2023 | 3.4 | 3.4 | 3.4 | 3.6 | 3.4 | 3,850 |
| August 15, 2023 | 3.2 | 3.4 | 3.4 | 3.4 | 3.2 | 5,730 |
| August 14, 2023 | 3.2 | 3.4 | 3.4 | 3.4 | 3.2 | 12,315 |
| August 11, 2023 | 3.4 | 3.2 | 3.2 | 3.6 | 3.2 | 13,420 |
| August 10, 2023 | 3.8 | 3.6 | 3.6 | 3.8 | 3.4 | 12,855 |
| August 09, 2023 | 3.6 | 3.4 | 3.4 | 3.8 | 3.4 | 27,550 |
| August 08, 2023 | 3.8 | 3.8 | 3.8 | 3.8 | 3.6 | 3,110 |
| August 07, 2023 | 4 | 3.8 | 3.8 | 4 | 3.8 | 5,135 |
| August 04, 2023 | 3.8 | 3.8 | 3.8 | 4 | 3.8 | 5,085 |
| August 03, 2023 | 3.6 | 3.8 | 3.8 | 3.8 | 3.6 | 6,605 |
| August 02, 2023 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 6,170 |
| August 01, 2023 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 4,065 |
AD
