Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	META	24.94	25.40	24.88	25.34	0.61	504,618	1,605	25.31	25.50	405,915			16,100		52,800	21,801			6,037
2024-05-02	E	META	24.62	24.87	24.24	24.73	0.06	517,827	1,466	24.30	24.80	414,559			34,900		40,100	23,205			3,745
2024-05-01	E	META	24.00	25.21	23.95	24.67	0.54	662,605	2,115	24.74	24.74	510,806			28,000		80,400	35,801			5,418
2024-04-30	E	META	24.22	24.64	24.10	24.13	-0.12	553,660	1,883	24.08	24.64	463,476			22,600		39,500	20,001			5,450
2024-04-29	E	META	24.69	24.69	24.04	24.25	-0.61	657,376	2,629	24.10	24.50	514,143			28,600		67,800	28,701			11,277
2024-04-26	E	META	24.81	25.03	24.24	24.86	0.11	839,691	3,383	24.58	25.00	719,500			31,400		54,900	13,001			12,711
2024-04-25	E	META	23.66	24.97	23.23	24.75	-3.00	1,957,448	7,785	24.50	24.81	1,644,110			22,100		237,000	4,902			34,522
2024-04-24	E	META	28.50	28.54	27.18	27.75	-0.06	819,485	2,818	27.45	27.47	646,984			25,900		94,600	37,601			9,760
2024-04-23	E	META	27.45	27.93	27.42	27.81	0.78	375,339	1,357	27.49	27.53	289,752			15,000		46,800	15,100			6,203
2024-04-22	E	META	27.50	27.54	26.58	27.03	0.08	492,173	1,646	26.50	27.45	398,875			21,300		38,100	24,902			6,308
2024-04-19	E	META	28.15	28.15	26.68	26.95	-1.20	518,581	2,165	26.60	28.90	464,386			15,800		13,200	13,901			7,719
2024-04-18	E	META	27.92	28.72	27.92	28.15	0.41	301,023	1,081	27.99	28.68	256,067			8,800		20,400	10,800			3,617
2024-04-17	E	META	28.28	28.28	27.34	27.74	-0.31	293,132	1,086	27.00	27.82	241,391			16,100		18,400	12,900			3,223
2024-04-16	E	META	27.89	28.30	27.89	28.05	0.03	266,419	831	27.80	28.50	242,642			9,200		3,500	7,300			2,978
2024-04-15	E	META	28.89	29.06	27.91	28.02	-0.73	583,489	1,345	27.80	28.98	527,143			6,800		33,800	8,401			5,533
2024-04-12	E	META	29.09	29.16	28.60	28.75	-0.62	230,832	944	28.70	29.20	188,944			7,700		20,100	8,900			3,462
2024-04-11	E	META	29.20	29.38	29.02	29.37	0.19	319,035	847	29.00	29.40	277,818			12,000		16,400	9,100			2,413
2024-04-10	E	META	28.59	29.29	28.42	29.18	0.17	217,205	830	28.50	29.75	194,163			8,600		2,700	7,800			2,843
2024-04-09	E	META	29.35	29.46	28.44	29.01	-0.16	300,975	961	28.28	29.75	245,214			17,300		17,000	16,900			3,391
2024-04-08	E	META	29.75	29.83	29.11	29.17	-0.44	261,022	991	29.11	29.75	217,230			13,100		20,000	4,601			4,377
2024-04-05	E	META	28.93	29.76	28.89	29.61	0.93	392,367	1,375	29.45	30.00	340,678			9,300		27,600	8,300			4,908
2024-04-04	E	META	28.94	29.74	28.65	28.68	0.22	523,669	1,755	28.15	30.00	444,518			19,900		23,800	26,500			6,487
2024-04-03	E	META	27.93	28.47	27.93	28.46	0.54	462,396	960	28.00	28.50	404,416			10,700		24,700	17,701			3,518
2024-04-02	E	META	27.27	27.92	27.24	27.92	0.32	253,769	835	27.00	28.30	217,792			10,600		9,200	11,801			3,051
2024-04-01	E	META	27.37	27.91	27.04	27.60	0.32	274,083	750	27.00	27.96	207,778			8,700		44,000	8,800			3,416
2024-03-28	E	META	27.60	27.61	27.24	27.28	-0.46	213,187	916	27.08	27.52	184,335			8,800		6,800	7,400			3,463
2024-03-27	E	META	28.06	28.06	27.40	27.73	-0.12	200,183	745	27.24	28.62	165,529			5,500		21,900	2,501			3,360
2024-03-26	E	META	28.41	28.63	27.80	27.85	-0.39	195,686	673	27.60	28.62	173,955			1,500		5,200	10,402			3,081
2024-03-25	E	META	28.45	28.46	28.09	28.24	-0.38	156,431	659	28.08	28.90	135,094			6,400		4,000	6,400			3,544
2024-03-22	E	META	28.50	28.64	28.32	28.62	0.10	163,592	702	28.02	28.90	141,123			7,900		1,100	7,701			4,064
2024-03-21	E	META	28.94	28.94	28.44	28.52	0.14	405,147	1,047	28.02	28.60	368,291			9,400		14,800	6,901			4,506
2024-03-20	E	META	28.02	28.52	27.83	28.38	0.54	339,250	1,060	27.80	29.00	300,989			16,000		2,700	15,201			3,339
2024-03-19	E	META	27.39	27.86	27.08	27.84	-0.07	315,306	883	27.19	28.15	271,218			16,200		17,400	6,902			2,548
2024-03-18	E	META	27.57	27.91	27.35	27.91	0.71	401,019	1,082	27.20	28.00	353,462			17,900		3,700	21,400			3,457
2024-03-15	E	META	27.50	27.53	27.04	27.20	-0.40	149,887	802	27.15	27.21	122,183			7,800		2,900	11,501			3,782
2024-03-14	E	META	28.04	28.15	27.42	27.60	-0.22	289,292	1,015	27.40	27.90	254,301			15,100		2,600	12,201			3,670
2024-03-13	E	META	27.86	28.12	27.59	27.82	-0.25	494,754	1,340	27.80	28.80	420,541			40,500		2,800	27,301			2,733
2024-03-12	E	META	27.69	28.20	27.25	28.07	0.89	504,539	1,546	27.30	28.50	444,875			16,400		11,078	25,701			4,581
2024-03-11	E	META	28.00	28.00	26.75	27.18	-1.26	1,089,304	3,242	26.95	27.42	964,967			56,300		24,200	33,012			7,148
2024-03-08	E	META	28.88	29.36	28.04	28.44	-0.36	364,161	1,274	28.06	29.42	330,962			9,000		6,600	11,301			4,317
2024-03-07	E	META	28.23	29.18	28.20	28.80	0.91	321,522	1,195	28.50	29.42	261,009			22,500		11,000	20,401			4,260
2024-03-06	E	META	27.92	28.25	27.80	27.89	0.37	213,058	877	27.36	28.25	167,727			9,300		8,700	22,701			3,274
2024-03-05	E	META	27.88	27.88	27.42	27.52	-0.45	435,637	1,260	27.36	28.25	400,945			7,900		13,300	7,400			4,104
2024-03-04	E	META	28.24	28.33	27.91	27.97	-0.27	209,086	1,040	27.92	28.50	183,067			7,900		1,500	9,300			4,573
2024-03-01	E	META	27.61	28.34	27.61	28.24	0.72	548,426	1,382	27.50	29.00	494,463			14,300		8,600	22,501			5,611
2024-02-29	E	META	27.41	27.62	27.15	27.52	0.36	228,194	792	27.25	27.83	185,634			5,800		15,900	16,002			3,170
2024-02-28	E	META	27.28	27.58	27.13	27.16	-0.22	251,265	847	27.00	27.45	212,422			13,600		5,200	15,801			2,540
2024-02-27	E	META	26.93	27.39	26.93	27.38	0.29	162,853	685	26.82	27.40	133,786			11,100		2,600	10,100			3,843
2024-02-26	E	META	27.11	27.30	27.03	27.09	-0.14	242,065	833	26.68	28.00	203,200			10,800		11,300	11,601			3,276
2024-02-23	E	META	27.47	27.76	27.12	27.23	-0.13	322,116	1,054	27.20	28.00	280,204			13,100		12,500	9,802			4,644
2024-02-22	E	META	26.96	27.55	26.77	27.36	1.08	466,243	1,316	27.00	27.50	381,732			18,900		33,700	23,701			5,340
2024-02-21	E	META	26.18	26.35	25.97	26.28	-0.21	215,837	692	25.85	27.05	177,041			11,200		2,600	22,001			1,849
2024-02-20	E	META	26.41	26.65	26.24	26.49	-0.14	493,200	1,061	26.20	27.05	451,211			13,300		12,600	11,002			3,440
2024-02-16	E	META	26.94	26.94	26.40	26.63	-0.60	354,320	1,282	26.32	26.75	286,479			28,100		10,200	22,801			4,192
2024-02-15	E	META	26.66	27.46	26.58	27.23	0.57	420,158	1,343	27.18	27.45	345,569			27,900		11,100	28,300			5,119
2024-02-14	E	META	26.30	26.66	26.24	26.66	0.80	254,607	776	26.05	27.00	225,349			8,200		2,400	14,401			2,989
2024-02-13	E	META	25.64	26.30	25.61	25.86	-0.55	274,649	1,027	25.50	27.00	236,473			9,300		4,900	17,100			4,558
2024-02-12	E	META	26.41	26.95	26.25	26.41	0.12	304,867	1,177	26.02	27.00	249,031			20,500		11,400	16,700			5,072
2024-02-09	E	META	26.60	26.62	26.29	26.29	-0.15	393,988	1,200	26.26	26.95	324,119			23,900		12,700	25,901			5,204
2024-02-08	E	META	26.40	26.48	26.18	26.44	0.02	309,321	888	26.01	27.98	267,567			15,500		6,100	14,101			3,861
2024-02-07	E	META	25.79	26.52	25.70	26.42	0.83	383,947	1,245	26.01	27.98	321,742			12,700		15,000	26,601			5,581
2024-02-06	E	META	26.13	26.25	25.56	25.59	-0.27	270,750	1,046	25.50	26.25	222,182			15,700		17,100	9,600			4,263
2024-02-05	E	META	26.49	26.54	25.86	25.86	-0.86	426,098	1,947	25.80	26.60	356,332			18,700		11,400	27,301			8,151