LSE - Delayed Quote
GBp
Metals Exploration plc (MTL.L)
15.70
-0.20
(-1.26%)
At close: October 30 at 4:33:23 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
15.90 | 16.46 | 15.60 | 15.70 | 15.70 | 17,540,143 |
|
Oct 29, 2026
|
15.75 | 15.96 | 15.70 | 15.90 | 15.90 | 2,803,996 |
|
Oct 28, 2026
|
15.50 | 15.80 | 15.00 | 15.80 | 15.80 | 1,588,034 |
|
Oct 27, 2026
|
15.80 | 15.80 | 15.13 | 15.50 | 15.50 | 5,004,960 |
|
Oct 26, 2026
|
16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 4,859,676 |
|
Oct 23, 2026
|
16.50 | 16.60 | 16.20 | 16.20 | 16.20 | 8,439,061 |
|
Oct 22, 2026
|
16.70 | 16.80 | 16.40 | 16.40 | 16.40 | 2,655,984 |
|
Oct 21, 2026
|
16.30 | 16.95 | 16.30 | 16.80 | 16.80 | 4,488,887 |
|
Oct 20, 2026
|
16.80 | 17.00 | 15.85 | 16.40 | 16.40 | 9,612,748 |
|
Oct 19, 2026
|
16.80 | 17.00 | 16.60 | 16.90 | 16.90 | 580,672 |
|
Oct 16, 2026
|
16.80 | 17.00 | 16.60 | 16.80 | 16.80 | 392,691 |
|
Oct 15, 2026
|
16.95 | 17.10 | 16.60 | 16.74 | 16.74 | 2,998,982 |
|
Oct 14, 2026
|
16.60 | 17.10 | 16.57 | 16.80 | 16.80 | 23,345,969 |
|
Oct 13, 2026
|
16.40 | 16.70 | 16.40 | 16.66 | 16.66 | 888,412 |
|
Oct 12, 2026
|
16.45 | 16.80 | 16.30 | 16.80 | 16.80 | 5,218,242 |
|
Oct 9, 2026
|
16.40 | 16.60 | 16.30 | 16.60 | 16.60 | 1,600,868 |
|
Oct 8, 2026
|
16.55 | 17.00 | 16.00 | 16.40 | 16.40 | 3,312,714 |
|
Oct 7, 2026
|
16.80 | 16.90 | 16.40 | 16.50 | 16.50 | 2,739,007 |
|
Oct 6, 2026
|
16.70 | 16.90 | 16.60 | 16.90 | 16.90 | 1,969,083 |
|
Oct 5, 2026
|
16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 1,754,245 |
|
Oct 2, 2026
|
16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 1,717,485 |
|
Oct 1, 2026
|
16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 1,224,686 |
|
Sep 30, 2026
|
16.60 | 16.80 | 16.30 | 16.60 | 16.60 | 3,757,267 |
|
Sep 29, 2026
|
16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 1,587,651 |
|
Sep 28, 2026
|
16.85 | 17.00 | 16.40 | 16.60 | 16.60 | 2,427,686 |
|
Sep 25, 2026
|
16.70 | 17.00 | 16.61 | 16.80 | 16.80 | 3,744,286 |
|
Sep 24, 2026
|
16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1,088,012 |
|
Sep 23, 2026
|
16.45 | 16.80 | 16.30 | 16.70 | 16.70 | 3,444,569 |
|
Sep 22, 2026
|
16.55 | 16.70 | 16.32 | 16.60 | 16.60 | 1,019,181 |
|
Sep 21, 2026
|
16.80 | 17.00 | 16.40 | 16.70 | 16.70 | 2,090,203 |
|
Sep 18, 2026
|
16.70 | 17.10 | 16.60 | 16.78 | 16.78 | 8,613,063 |
|
Sep 17, 2026
|
16.25 | 16.80 | 16.20 | 16.80 | 16.80 | 7,174,931 |
|
Sep 16, 2026
|
15.60 | 16.40 | 15.50 | 16.40 | 16.40 | 5,528,556 |
|
Sep 15, 2026
|
15.65 | 15.80 | 15.32 | 15.70 | 15.70 | 2,504,779 |
|
Sep 14, 2026
|
15.95 | 16.10 | 15.55 | 15.70 | 15.70 | 3,493,283 |
|
Sep 11, 2026
|
16.25 | 16.50 | 15.80 | 16.05 | 16.05 | 3,186,155 |
|
Sep 10, 2026
|
16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 1,671,172 |
|
Sep 9, 2026
|
16.75 | 17.00 | 16.10 | 16.30 | 16.30 | 2,914,480 |
|
Sep 8, 2026
|
16.55 | 16.80 | 16.50 | 16.74 | 16.74 | 1,581,096 |
|
Sep 7, 2026
|
16.85 | 17.00 | 16.43 | 16.74 | 16.74 | 4,482,691 |
|
Sep 4, 2026
|
16.50 | 17.00 | 16.30 | 16.85 | 16.85 | 7,801,672 |
|
Sep 3, 2026
|
16.25 | 16.60 | 16.00 | 16.60 | 16.60 | 4,912,762 |
|
Sep 2, 2026
|
16.05 | 16.30 | 15.70 | 16.30 | 16.30 | 4,914,971 |
|
Sep 1, 2026
|
16.45 | 16.57 | 15.90 | 16.00 | 16.00 | 4,009,654 |
|
Aug 28, 2026
|
15.90 | 16.60 | 15.60 | 16.45 | 16.45 | 11,596,518 |
|
Aug 27, 2026
|
15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 3,826,923 |
|
Aug 26, 2026
|
15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 2,798,773 |
|
Aug 25, 2026
|
15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 1,868,326 |
|
Aug 24, 2026
|
15.45 | 16.10 | 15.30 | 16.00 | 16.00 | 8,080,182 |
|
Aug 21, 2026
|
15.00 | 15.60 | 14.90 | 15.40 | 15.40 | 14,266,788 |
|
Aug 20, 2026
|
14.20 | 15.03 | 14.10 | 14.84 | 14.84 | 8,243,381 |
|
Aug 19, 2026
|
13.85 | 14.30 | 13.70 | 14.20 | 14.20 | 2,589,463 |
|
Aug 18, 2026
|
13.95 | 14.10 | 13.70 | 13.78 | 13.78 | 1,352,561 |
|
Aug 17, 2026
|
13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 2,947,504 |
|
Aug 14, 2026
|
13.95 | 14.10 | 13.70 | 13.94 | 13.94 | 2,514,780 |
|
Aug 13, 2026
|
13.95 | 14.20 | 13.80 | 13.90 | 13.90 | 1,028,151 |
|
Aug 12, 2026
|
13.80 | 14.20 | 13.70 | 14.10 | 14.10 | 4,681,674 |
|
Aug 11, 2026
|
13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 588,114 |
|
Aug 10, 2026
|
13.95 | 14.10 | 13.60 | 13.78 | 13.78 | 2,913,842 |
|
Aug 7, 2026
|
13.60 | 14.20 | 13.50 | 14.06 | 14.06 | 3,979,423 |
|
Aug 6, 2026
|
13.15 | 13.66 | 13.00 | 13.50 | 13.50 | 7,547,823 |
|
Aug 5, 2026
|
12.55 | 13.30 | 12.50 | 13.00 | 13.00 | 7,146,804 |
|
Aug 4, 2026
|
12.60 | 12.70 | 12.40 | 12.70 | 12.70 | 1,243,961 |
|
Aug 3, 2026
|
12.75 | 12.90 | 12.50 | 12.60 | 12.60 | 1,372,576 |
|
Jul 31, 2026
|
12.55 | 12.90 | 12.41 | 12.60 | 12.60 | 3,074,565 |
|
Jul 30, 2026
|
12.60 | 12.70 | 12.40 | 12.55 | 12.55 | 4,535,209 |
|
Jul 29, 2026
|
12.85 | 13.00 | 12.50 | 12.60 | 12.60 | 2,613,315 |
|
Jul 28, 2026
|
12.95 | 13.00 | 12.70 | 12.90 | 12.90 | 2,364,726 |
|
Jul 27, 2026
|
12.85 | 13.00 | 12.70 | 12.96 | 12.96 | 8,517,116 |
|
Jul 24, 2026
|
12.90 | 13.10 | 12.65 | 13.00 | 13.00 | 5,310,354 |
|
Jul 23, 2026
|
13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 1,256,640 |
|
Jul 22, 2026
|
12.70 | 13.30 | 12.63 | 13.10 | 13.10 | 5,534,979 |
|
Jul 21, 2026
|
13.05 | 13.30 | 12.60 | 12.80 | 12.80 | 3,735,776 |
|
Jul 20, 2026
|
13.50 | 13.70 | 12.80 | 13.05 | 13.05 | 3,771,252 |
|
Jul 17, 2026
|
13.80 | 13.90 | 13.31 | 13.70 | 13.70 | 4,381,883 |
|
Jul 16, 2026
|
13.60 | 14.00 | 13.45 | 13.80 | 13.80 | 2,934,702 |
|
Jul 15, 2026
|
13.75 | 14.00 | 13.50 | 13.60 | 13.60 | 1,436,904 |
|
Jul 14, 2026
|
13.85 | 14.00 | 13.50 | 13.75 | 13.75 | 776,681 |
|
Jul 13, 2026
|
14.15 | 14.30 | 13.70 | 13.80 | 13.80 | 4,320,015 |
|
Jul 10, 2026
|
13.75 | 14.34 | 13.70 | 14.15 | 14.15 | 4,784,316 |
|
Jul 9, 2026
|
13.55 | 13.86 | 13.40 | 13.86 | 13.86 | 3,200,175 |
|
Jul 8, 2026
|
13.80 | 14.00 | 13.30 | 13.70 | 13.70 | 3,029,642 |
|
Jul 7, 2026
|
13.55 | 13.90 | 13.40 | 13.70 | 13.70 | 3,553,052 |
|
Jul 6, 2026
|
13.05 | 13.80 | 13.00 | 13.80 | 13.80 | 4,648,017 |
|
Jul 3, 2026
|
12.45 | 13.10 | 12.49 | 13.10 | 13.10 | 2,332,873 |
|
Jul 2, 2026
|
12.25 | 12.60 | 12.10 | 12.50 | 12.50 | 3,361,544 |
|
Jul 1, 2026
|
12.25 | 12.40 | 12.10 | 12.10 | 12.10 | 2,776,838 |
|
Jun 30, 2026
|
12.40 | 12.90 | 12.21 | 12.36 | 12.36 | 3,182,262 |
|
Jun 29, 2026
|
12.35 | 12.50 | 12.10 | 12.40 | 12.40 | 3,671,853 |
|
Jun 26, 2026
|
12.10 | 12.50 | 12.00 | 12.35 | 12.35 | 2,855,032 |
|
Jun 25, 2026
|
12.40 | 12.50 | 12.00 | 12.10 | 12.10 | 2,745,232 |
|
Jun 24, 2026
|
12.60 | 12.70 | 12.17 | 12.40 | 12.40 | 4,893,827 |
|
Jun 23, 2026
|
13.10 | 13.20 | 12.50 | 12.60 | 12.60 | 2,301,355 |
|
Jun 22, 2026
|
13.20 | 13.30 | 13.00 | 13.00 | 13.00 | 1,067,065 |
|
Jun 19, 2026
|
13.25 | 13.30 | 13.10 | 13.20 | 13.20 | 917,130 |
|
Jun 18, 2026
|
13.50 | 13.70 | 13.20 | 13.28 | 13.28 | 1,189,247 |
|
Jun 17, 2026
|
13.45 | 13.90 | 13.30 | 13.90 | 13.90 | 1,904,333 |
|
Jun 16, 2026
|
13.40 | 13.60 | 13.30 | 13.45 | 13.45 | 1,515,779 |
|
Jun 15, 2026
|
12.85 | 13.80 | 12.60 | 13.50 | 13.50 | 7,274,793 |
|
Jun 12, 2026
|
12.55 | 13.00 | 12.30 | 12.70 | 12.70 | 6,811,831 |
|
Jun 11, 2026
|
12.55 | 12.65 | 12.00 | 12.60 | 12.60 | 7,992,390 |
|
Jun 10, 2026
|
12.90 | 13.10 | 12.40 | 12.50 | 12.50 | 5,027,924 |
|
Jun 9, 2026
|
12.70 | 13.20 | 12.50 | 12.80 | 12.80 | 4,775,210 |
|
Jun 8, 2026
|
13.15 | 13.30 | 12.30 | 12.80 | 12.80 | 7,941,865 |
|
Jun 5, 2026
|
13.35 | 13.50 | 13.00 | 13.20 | 13.20 | 3,090,626 |
|
Jun 4, 2026
|
13.50 | 13.60 | 13.20 | 13.20 | 13.20 | 2,223,525 |
|
Jun 3, 2026
|
13.70 | 14.00 | 13.40 | 13.50 | 13.50 | 4,472,658 |
|
Jun 2, 2026
|
13.55 | 13.80 | 13.40 | 13.70 | 13.70 | 2,284,329 |
|
Jun 1, 2026
|
13.25 | 13.60 | 13.10 | 13.60 | 13.60 | 3,348,216 |
|
May 29, 2026
|
12.90 | 13.40 | 12.80 | 13.30 | 13.30 | 4,965,422 |
|
May 28, 2026
|
13.30 | 13.40 | 12.70 | 12.85 | 12.85 | 6,441,705 |
|
May 27, 2026
|
13.30 | 13.50 | 13.20 | 13.26 | 13.26 | 4,825,187 |
|
May 26, 2026
|
13.65 | 14.00 | 13.20 | 13.20 | 13.20 | 6,461,500 |
|
May 22, 2026
|
14.15 | 14.20 | 13.40 | 13.60 | 13.60 | 4,347,457 |
|
May 21, 2026
|
14.50 | 14.70 | 14.10 | 14.30 | 14.30 | 5,166,161 |
|
May 20, 2026
|
13.20 | 14.50 | 13.00 | 14.50 | 14.50 | 5,383,712 |
|
May 19, 2026
|
12.80 | 13.40 | 12.60 | 13.10 | 13.10 | 6,732,954 |
|
May 18, 2026
|
12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 2,892,778 |
|
May 15, 2026
|
12.95 | 14.00 | 12.61 | 12.90 | 12.90 | 3,150,277 |
|
May 14, 2026
|
12.80 | 13.10 | 12.52 | 13.00 | 13.00 | 7,038,444 |
|
May 13, 2026
|
12.80 | 12.90 | 12.50 | 12.80 | 12.80 | 8,109,994 |
|
May 12, 2026
|
12.95 | 13.10 | 12.60 | 12.70 | 12.70 | 5,350,526 |
|
May 11, 2026
|
13.25 | 13.30 | 12.73 | 13.02 | 13.02 | 3,027,306 |
|
May 8, 2026
|
13.80 | 13.90 | 13.20 | 13.30 | 13.30 | 3,845,618 |
|
May 7, 2026
|
13.40 | 14.00 | 13.30 | 14.00 | 14.00 | 4,439,842 |
|
May 6, 2026
|
12.85 | 13.70 | 12.80 | 13.40 | 13.40 | 7,395,056 |
|
May 5, 2026
|
12.90 | 13.00 | 12.60 | 12.90 | 12.90 | 4,825,449 |
|
May 1, 2026
|
12.85 | 13.20 | 12.70 | 12.96 | 12.96 | 3,270,500 |
|
Apr 30, 2026
|
12.85 | 13.10 | 12.70 | 13.10 | 13.10 | 6,542,726 |
|
Apr 29, 2026
|
13.10 | 13.20 | 12.73 | 12.85 | 12.85 | 3,464,015 |
|
Apr 28, 2026
|
13.25 | 13.30 | 12.82 | 13.20 | 13.20 | 7,610,192 |
|
Apr 27, 2026
|
13.65 | 14.00 | 13.00 | 13.24 | 13.24 | 4,216,330 |
|
Apr 24, 2026
|
13.80 | 14.00 | 13.40 | 13.68 | 13.68 | 4,104,010 |
|
Apr 23, 2026
|
14.35 | 14.40 | 13.20 | 13.86 | 13.86 | 14,290,784 |
|
Apr 22, 2026
|
15.25 | 15.40 | 14.60 | 14.80 | 14.80 | 1,874,723 |
|
Apr 21, 2026
|
15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 1,188,224 |
|
Apr 20, 2026
|
14.95 | 15.20 | 14.80 | 15.14 | 15.14 | 3,048,600 |
|
Apr 17, 2026
|
15.65 | 15.80 | 14.63 | 15.50 | 15.50 | 14,117,733 |
|
Apr 16, 2026
|
15.25 | 15.90 | 15.00 | 15.80 | 15.80 | 4,766,131 |
|
Apr 15, 2026
|
15.05 | 15.50 | 15.00 | 15.40 | 15.40 | 8,318,650 |
|
Apr 14, 2026
|
14.40 | 15.20 | 14.30 | 15.00 | 15.00 | 5,061,150 |
|
Apr 13, 2026
|
14.45 | 14.70 | 14.09 | 14.40 | 14.40 | 3,387,335 |
|
Apr 10, 2026
|
14.10 | 14.80 | 14.15 | 14.80 | 14.80 | 4,292,994 |
|
Apr 9, 2026
|
13.85 | 14.20 | 13.70 | 14.00 | 14.00 | 7,035,813 |
|
Apr 8, 2026
|
14.05 | 14.80 | 13.73 | 14.00 | 14.00 | 8,723,987 |
|
Apr 7, 2026
|
13.60 | 14.30 | 13.50 | 13.70 | 13.70 | 10,039,128 |
|
Apr 2, 2026
|
13.55 | 13.70 | 12.93 | 13.65 | 13.65 | 6,613,117 |
|
Apr 1, 2026
|
12.45 | 13.70 | 12.20 | 13.70 | 13.70 | 9,528,252 |
|
Mar 31, 2026
|
12.15 | 12.50 | 12.00 | 12.30 | 12.30 | 5,029,416 |
|
Mar 30, 2026
|
12.30 | 12.65 | 12.00 | 12.50 | 12.50 | 6,007,663 |
|
Mar 27, 2026
|
12.55 | 12.60 | 11.80 | 12.30 | 12.30 | 9,449,920 |
|
Mar 26, 2026
|
12.95 | 12.95 | 12.50 | 12.55 | 12.55 | 2,323,861 |
|
Mar 25, 2026
|
12.60 | 13.50 | 12.50 | 12.95 | 12.95 | 6,019,194 |
|
Mar 24, 2026
|
12.35 | 12.70 | 12.20 | 12.50 | 12.50 | 3,704,658 |
|
Mar 23, 2026
|
12.25 | 12.50 | 11.30 | 12.35 | 12.35 | 16,830,625 |
|
Mar 20, 2026
|
12.65 | 12.80 | 12.23 | 12.50 | 12.50 | 10,247,442 |
|
Mar 19, 2026
|
13.35 | 13.40 | 12.02 | 12.60 | 12.60 | 13,166,232 |
|
Mar 18, 2026
|
13.55 | 14.20 | 13.30 | 13.40 | 13.40 | 6,117,383 |
|
Mar 17, 2026
|
13.85 | 13.90 | 13.30 | 13.50 | 13.50 | 10,850,923 |
|
Mar 16, 2026
|
13.95 | 14.02 | 13.60 | 13.90 | 13.90 | 9,931,723 |
|
Mar 13, 2026
|
14.55 | 14.80 | 13.80 | 14.10 | 14.10 | 4,385,941 |
|
Mar 12, 2026
|
14.75 | 15.00 | 14.30 | 14.80 | 14.80 | 4,280,590 |
|
Mar 11, 2026
|
14.45 | 15.60 | 14.20 | 15.60 | 15.60 | 3,126,984 |
|
Mar 10, 2026
|
13.85 | 14.70 | 13.70 | 14.40 | 14.40 | 8,041,180 |
|
Mar 9, 2026
|
14.20 | 14.40 | 13.60 | 14.00 | 14.00 | 5,133,228 |
|
Mar 6, 2026
|
14.85 | 15.00 | 13.95 | 14.40 | 14.40 | 9,212,012 |
|
Mar 5, 2026
|
14.90 | 15.10 | 14.71 | 14.80 | 14.80 | 4,318,856 |
|
Mar 4, 2026
|
15.05 | 15.30 | 14.70 | 14.95 | 14.95 | 4,204,994 |
|
Mar 3, 2026
|
15.75 | 15.90 | 14.76 | 15.10 | 15.10 | 6,842,486 |
|
Mar 2, 2026
|
15.85 | 16.02 | 15.61 | 15.80 | 15.80 | 9,781,113 |
|
Feb 27, 2026
|
15.90 | 16.10 | 15.60 | 15.80 | 15.80 | 8,474,995 |
|
Feb 26, 2026
|
15.85 | 16.00 | 15.70 | 15.90 | 15.90 | 7,095,568 |
|
Feb 25, 2026
|
15.50 | 15.90 | 15.30 | 15.85 | 15.85 | 7,120,612 |
|
Feb 24, 2026
|
15.30 | 15.70 | 15.10 | 15.40 | 15.40 | 13,340,900 |
|
Feb 23, 2026
|
14.85 | 15.42 | 14.70 | 15.25 | 15.25 | 8,161,810 |
|
Feb 20, 2026
|
15.20 | 15.40 | 14.60 | 14.75 | 14.75 | 14,853,317 |
|
Feb 19, 2026
|
15.05 | 15.20 | 14.90 | 15.00 | 15.00 | 6,274,587 |
|
Feb 18, 2026
|
14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 4,813,909 |
|
Feb 17, 2026
|
15.15 | 15.40 | 14.80 | 15.00 | 15.00 | 3,381,909 |
|
Feb 16, 2026
|
15.10 | 15.40 | 15.00 | 15.00 | 15.00 | 4,341,745 |
|
Feb 13, 2026
|
14.95 | 15.50 | 14.80 | 15.00 | 15.00 | 5,042,790 |
|
Feb 12, 2026
|
15.55 | 15.80 | 14.60 | 14.85 | 14.85 | 12,755,737 |
|
Feb 11, 2026
|
16.15 | 16.40 | 15.20 | 15.40 | 15.40 | 6,245,812 |
|
Feb 10, 2026
|
16.05 | 16.40 | 15.80 | 16.10 | 16.10 | 6,703,388 |
|
Feb 9, 2026
|
16.25 | 17.00 | 15.80 | 16.00 | 16.00 | 5,009,020 |
|
Feb 6, 2026
|
14.95 | 16.40 | 14.80 | 16.15 | 16.15 | 13,870,016 |
|
Feb 5, 2026
|
15.75 | 16.00 | 15.00 | 15.00 | 15.00 | 7,929,081 |
|
Feb 4, 2026
|
16.30 | 17.00 | 15.70 | 15.85 | 15.85 | 5,374,255 |
|
Feb 3, 2026
|
15.25 | 16.50 | 15.00 | 16.30 | 16.30 | 7,688,770 |
|
Feb 2, 2026
|
14.55 | 15.50 | 13.50 | 15.00 | 15.00 | 13,002,542 |
|
Jan 30, 2026
|
16.40 | 16.80 | 15.20 | 15.30 | 15.30 | 17,353,696 |
|
Jan 29, 2026
|
17.15 | 17.90 | 16.30 | 16.65 | 16.65 | 12,963,110 |
|
Jan 28, 2026
|
17.65 | 17.75 | 16.03 | 17.20 | 17.20 | 23,276,332 |
|
Jan 27, 2026
|
18.70 | 19.00 | 17.50 | 17.50 | 17.50 | 7,909,937 |
|
Jan 26, 2026
|
17.95 | 19.20 | 17.95 | 18.50 | 18.50 | 14,620,904 |
|
Jan 23, 2026
|
16.85 | 18.00 | 16.77 | 17.80 | 17.80 | 15,658,385 |
|
Jan 22, 2026
|
16.35 | 17.00 | 15.70 | 16.70 | 16.70 | 7,950,209 |
|
Jan 21, 2026
|
15.85 | 16.50 | 15.70 | 16.30 | 16.30 | 10,940,035 |
|
Jan 20, 2026
|
15.55 | 16.00 | 15.35 | 15.85 | 15.85 | 11,720,575 |
|
Jan 19, 2026
|
15.15 | 15.57 | 15.10 | 15.45 | 15.45 | 3,652,185 |
|
Jan 16, 2026
|
15.30 | 15.50 | 14.90 | 15.10 | 15.10 | 2,900,964 |
|
Jan 15, 2026
|
15.20 | 15.50 | 14.95 | 15.30 | 15.30 | 3,618,243 |
|
Jan 14, 2026
|
15.30 | 15.80 | 15.00 | 15.50 | 15.50 | 6,985,878 |
|
Jan 13, 2026
|
15.20 | 15.50 | 15.00 | 15.10 | 15.10 | 5,208,160 |
|
Jan 12, 2026
|
14.05 | 15.20 | 13.90 | 15.10 | 15.10 | 10,106,423 |
|
Jan 9, 2026
|
14.13 | 14.40 | 13.50 | 14.30 | 14.30 | 7,429,511 |
|
Jan 8, 2026
|
14.00 | 14.25 | 13.90 | 14.25 | 14.25 | 2,673,803 |
|
Jan 7, 2026
|
14.55 | 14.58 | 13.64 | 14.00 | 14.00 | 6,148,505 |
|
Jan 6, 2026
|
14.30 | 14.70 | 14.15 | 14.60 | 14.60 | 3,727,915 |
|
Jan 5, 2026
|
15.10 | 15.40 | 14.00 | 14.20 | 14.20 | 18,662,556 |
|
Jan 2, 2026
|
15.15 | 15.40 | 14.80 | 15.20 | 15.20 | 4,535,373 |
|
Dec 31, 2025
|
14.95 | 15.20 | 14.60 | 15.20 | 15.20 | 2,745,135 |
|
Dec 30, 2025
|
14.95 | 15.00 | 14.50 | 15.00 | 15.00 | 4,638,149 |
|
Dec 29, 2025
|
15.25 | 15.80 | 14.80 | 15.00 | 15.00 | 15,014,959 |
|
Dec 24, 2025
|
15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 3,184,126 |
|
Dec 23, 2025
|
14.65 | 15.50 | 14.50 | 15.25 | 15.25 | 9,737,629 |
|
Dec 22, 2025
|
14.20 | 15.20 | 14.10 | 14.65 | 14.65 | 21,780,362 |
|
Dec 19, 2025
|
13.60 | 14.30 | 13.40 | 14.00 | 14.00 | 5,943,234 |
|
Dec 18, 2025
|
13.65 | 13.80 | 13.20 | 13.75 | 13.75 | 4,870,885 |
|
Dec 17, 2025
|
13.60 | 13.80 | 13.20 | 13.50 | 13.50 | 6,585,768 |
|
Dec 16, 2025
|
14.07 | 14.20 | 13.30 | 13.50 | 13.50 | 6,618,264 |
|
Dec 15, 2025
|
13.70 | 14.25 | 13.60 | 14.10 | 14.10 | 5,942,707 |
|
Dec 12, 2025
|
12.85 | 14.20 | 12.70 | 13.80 | 13.80 | 14,346,456 |
|
Dec 11, 2025
|
12.90 | 13.04 | 12.50 | 13.00 | 13.00 | 10,555,449 |
|
Dec 10, 2025
|
13.00 | 13.44 | 12.80 | 13.00 | 13.00 | 5,682,141 |
|
Dec 9, 2025
|
13.10 | 13.45 | 12.85 | 13.00 | 13.00 | 5,660,179 |
|
Dec 8, 2025
|
13.00 | 13.12 | 12.50 | 13.00 | 13.00 | 4,355,803 |
|
Dec 5, 2025
|
13.35 | 13.42 | 12.60 | 13.00 | 13.00 | 3,826,926 |
|
Dec 4, 2025
|
13.40 | 13.70 | 13.22 | 13.50 | 13.50 | 3,307,405 |
|
Dec 3, 2025
|
13.80 | 13.80 | 13.04 | 13.50 | 13.50 | 4,692,792 |
|
Dec 2, 2025
|
13.40 | 14.20 | 13.34 | 13.95 | 13.95 | 8,830,357 |
|
Dec 1, 2025
|
12.15 | 13.50 | 12.13 | 13.50 | 13.50 | 10,469,293 |
|
Nov 28, 2025
|
11.15 | 12.30 | 11.00 | 12.30 | 12.30 | 9,665,863 |
|
Nov 27, 2025
|
11.15 | 11.50 | 10.90 | 11.05 | 11.05 | 5,277,878 |
|
Nov 26, 2025
|
10.75 | 11.28 | 10.75 | 11.15 | 11.15 | 12,162,014 |
|
Nov 25, 2025
|
10.65 | 10.90 | 10.30 | 10.70 | 10.70 | 15,716,971 |
|
Nov 24, 2025
|
11.35 | 11.50 | 10.64 | 10.80 | 10.80 | 9,242,651 |
|
Nov 21, 2025
|
11.45 | 11.60 | 11.01 | 11.50 | 11.50 | 3,293,594 |
|
Nov 20, 2025
|
11.35 | 11.60 | 11.14 | 11.60 | 11.60 | 6,591,226 |
|
Nov 19, 2025
|
11.50 | 11.80 | 11.10 | 11.40 | 11.40 | 9,372,201 |
|
Nov 18, 2025
|
12.05 | 12.06 | 11.32 | 11.50 | 11.50 | 8,203,809 |
|
Nov 17, 2025
|
12.25 | 12.70 | 12.00 | 12.10 | 12.10 | 5,506,500 |
|
Nov 14, 2025
|
11.85 | 12.30 | 11.50 | 12.30 | 12.30 | 7,733,050 |
|
Nov 13, 2025
|
12.30 | 12.70 | 12.39 | 12.50 | 12.50 | 5,062,038 |
|
Nov 12, 2025
|
12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 4,651,735 |
|
Nov 11, 2025
|
12.60 | 12.80 | 12.20 | 12.20 | 12.20 | 3,574,131 |
|
Nov 10, 2025
|
12.60 | 13.00 | 12.40 | 12.55 | 12.55 | 4,697,733 |
|
Nov 7, 2025
|
12.75 | 12.90 | 12.46 | 12.50 | 12.50 | 687,668 |
|
Nov 6, 2025
|
12.85 | 13.00 | 12.60 | 12.85 | 12.85 | 3,832,436 |
|
Nov 5, 2025
|
12.55 | 12.90 | 12.30 | 12.90 | 12.90 | 1,965,363 |
|
Nov 4, 2025
|
12.70 | 12.90 | 12.32 | 12.55 | 12.55 | 3,286,096 |
|
Nov 3, 2025
|
12.88 | 13.00 | 12.55 | 12.70 | 12.70 | 1,590,928 |
|
Oct 31, 2025
|
12.75 | 13.20 | 12.75 | 13.00 | 13.00 | 2,651,971 |
|
Oct 30, 2025
|
12.60 | 12.90 | 12.50 | 12.75 | 12.75 | 2,402,568 |
