Meten EdtechX Education Group Ltd. - METXW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 27, 2023	0.02	0.03	0.03	0.03	0.02	11,280
September 26, 2023	0.02	0.02	0.02	0.02	0.02	800
September 25, 2023	0.02	0.03	0.03	0.03	0.02	3,700
September 22, 2023	0.02	0.02	0.02	0.02	0.02	7,396
September 21, 2023	0.02	0.03	0.03	0.03	0.02	1,650
September 18, 2023	0.03	0.03	0.03	0.03	0.03	2,011
September 15, 2023	0.02	0.02	0.02	0.02	0.02	2,000
September 14, 2023	0.02	0.02	0.02	0.02	0.02	436
September 13, 2023	0.02	0.02	0.02	0.02	0.02	4,300
September 11, 2023	0.03	0.03	0.03	0.03	0.03	2,100
September 08, 2023	0.02	0.02	0.02	0.02	0.02	200
September 06, 2023	0.02	0.02	0.02	0.02	0.02	84,104
September 05, 2023	0.02	0.02	0.02	0.02	0.02	13,883
September 01, 2023	0.02	0.02	0.02	0.02	0.02	49,306
August 31, 2023	0.02	0.02	0.02	0.02	0.02	10,000
August 30, 2023	0.02	0.02	0.02	0.03	0.02	48,607
August 29, 2023	0.02	0.03	0.03	0.03	0.02	107,864
August 28, 2023	0.02	0.02	0.02	0.03	0.02	10,864
August 25, 2023	0.03	0.03	0.03	0.03	0.03	15,000
August 24, 2023	0.04	0.04	0.04	0.04	0.04	1,700
August 23, 2023	0.03	0.04	0.04	0.04	0.02	46,536
August 21, 2023	0.03	0.03	0.03	0.03	0.03	2,400
August 18, 2023	0.03	0.03	0.03	0.03	0.03	588
August 17, 2023	0.03	0.03	0.03	0.03	0.03	404
August 16, 2023	0.03	0.03	0.03	0.03	0.03	5,000
August 15, 2023	0.03	0.03	0.03	0.03	0.03	1,202
August 14, 2023	0.03	0.03	0.03	0.03	0.03	2,702
August 11, 2023	0.03	0.03	0.03	0.03	0.03	3,000
August 10, 2023	0.03	0.03	0.03	0.03	0.03	14,248
August 09, 2023	0.03	0.03	0.03	0.03	0.03	3,784
August 08, 2023	0.03	0.03	0.03	0.03	0.03	1,000
August 07, 2023	0.03	0.03	0.03	0.03	0.03	1,541
August 04, 2023	0.03	0.03	0.03	0.03	0.03	1,870
August 02, 2023	0.03	0.03	0.03	0.03	0.03	10,000
July 31, 2023	0.03	0.03	0.03	0.03	0.03	25,751
July 28, 2023	0.03	0.03	0.03	0.03	0.03	2,158
July 27, 2023	0.03	0.03	0.03	0.03	0.03	54,850
July 26, 2023	0.03	0.03	0.03	0.03	0.03	710
July 25, 2023	0.04	0.03	0.03	0.04	0.03	700
July 20, 2023	0.04	0.04	0.04	0.04	0.04	5,225
July 19, 2023	0.04	0.05	0.05	0.05	0.04	919
July 18, 2023	0.04	0.04	0.04	0.04	0.04	1,339
July 17, 2023	0.04	0.04	0.04	0.04	0.04	3,869
July 14, 2023	0.03	0.04	0.04	0.04	0.03	15,698
July 13, 2023	0.03	0.03	0.03	0.03	0.03	2,502
July 12, 2023	0.03	0.03	0.03	0.05	0.03	13,685
July 10, 2023	0.03	0.04	0.04	0.04	0.03	2,102
July 07, 2023	0.03	0.04	0.04	0.04	0.03	561
June 30, 2023	0.03	0.05	0.05	0.05	0.03	15,659
June 29, 2023	0.04	0.05	0.05	0.05	0.03	3,328
June 22, 2023	0.03	0.03	0.03	0.05	0.03	25,012
June 16, 2023	0.03	0.03	0.03	0.03	0.03	509
June 15, 2023	0.04	0.03	0.03	0.05	0.03	1,309
June 14, 2023	0.04	0.05	0.05	0.05	0.04	223
June 13, 2023	0.03	0.05	0.05	0.05	0.03	23,830
June 02, 2023	0.04	0.05	0.05	0.05	0.04	19,255
May 31, 2023	0.04	0.05	0.05	0.05	0.04	1,510

Meten EdtechX Education Group Ltd. (METXW) NASDAQ