Metaguest.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	4,003
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	1,000
Oct 6, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	1,255
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,000
Sep 9, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	-	26,100
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	3,000
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-	3,000
Aug 21, 2026	0.05	0.05	0.04	0.04	0.04	33.33%	53,660
Aug 18, 2026	0.03	0.03	0.03	0.03	0.03	-	5,566
Aug 14, 2026	0.04	0.04	0.03	0.03	0.03	-	93,750
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-	69,000
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
Jul 31, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	15,000
Jul 29, 2026	0.03	0.03	0.01	0.03	0.03	-64.29%	36,200
Jul 27, 2026	0.04	0.07	0.04	0.07	0.07	75.00%	4,500
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	6,000
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	43,000
Jul 10, 2026	0.05	0.05	0.05	0.05	0.05	42.86%	1,000
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-30.00%	2,000
Jun 26, 2026	0.05	0.05	0.04	0.05	0.05	-	66,780
Jun 23, 2026	0.05	0.05	0.05	0.05	0.05	-	1,600
Jun 19, 2026	0.05	0.05	0.05	0.05	0.05	-9.09%	6,000
Jun 18, 2026	0.05	0.06	0.05	0.06	0.06	37.50%	12,000
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-27.27%	8,900
Jun 3, 2026	0.06	0.06	0.06	0.06	0.06	57.14%	1,000
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	1,000
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-18.18%	1,000
May 8, 2026	0.04	0.06	0.04	0.06	0.06	37.50%	28,860
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	37,000
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-27.27%	50,000