Metaspacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.42	0.47	0.39	0.45	0.45	4.71%	3,454,000
Aug 21, 2026	0.55	0.57	0.40	0.43	0.43	-21.30%	11,376,000
Aug 20, 2026	0.31	0.54	0.28	0.54	0.54	74.19%	18,680,000
Aug 19, 2026	0.22	0.39	0.22	0.31	0.31	41.55%	18,622,000
Aug 18, 2026	0.22	0.22	0.22	0.22	0.22	-0.45%	2,774,000
Aug 17, 2026	0.22	0.22	0.22	0.22	0.22	-	484,000
Aug 14, 2026	0.22	0.22	0.22	0.22	0.22	1.38%	744,000
Aug 13, 2026	0.22	0.24	0.22	0.22	0.22	-	1,868,000
Aug 12, 2026	0.23	0.23	0.22	0.22	0.22	-3.56%	344,000
Aug 11, 2026	0.25	0.25	0.22	0.23	0.23	-2.17%	2,574,000
Aug 10, 2026	0.24	0.24	0.23	0.23	0.23	2.68%	386,000
Aug 7, 2026	0.24	0.27	0.22	0.22	0.22	-13.85%	6,328,000
Aug 6, 2026	0.28	0.30	0.24	0.26	0.26	-7.14%	3,114,000
Aug 5, 2026	0.25	0.28	0.25	0.28	0.28	5.66%	586,000
Aug 4, 2026	0.22	0.28	0.22	0.27	0.27	20.45%	542,000
Aug 3, 2026	0.20	0.22	0.20	0.22	0.22	7.32%	674,000
Jul 31, 2026	0.20	0.21	0.19	0.21	0.21	1.99%	366,000
Jul 30, 2026	0.19	0.25	0.19	0.20	0.20	-1.95%	214,000
Jul 29, 2026	0.25	0.25	0.21	0.21	0.21	-11.64%	124,000
Jul 28, 2026	0.23	0.25	0.19	0.23	0.23	-7.20%	304,000
Jul 27, 2026	0.22	0.25	0.21	0.25	0.25	13.12%	236,000
Jul 24, 2026	0.23	0.23	0.21	0.22	0.22	-2.21%	252,000
Jul 23, 2026	0.25	0.25	0.20	0.23	0.23	-9.60%	1,690,000
Jul 22, 2026	0.25	0.26	0.24	0.25	0.25	-5.66%	604,000
Jul 21, 2026	0.30	0.30	0.26	0.27	0.27	-	802,000
Jul 20, 2026	0.25	0.27	0.25	0.27	0.27	-	258,000
Jul 17, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	1,182,000
Jul 16, 2026	0.27	0.30	0.27	0.28	0.28	-6.67%	352,000
Jul 15, 2026	0.31	0.32	0.30	0.30	0.30	5.26%	88,000
Jul 14, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	260,000
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	1,092,000
Jul 10, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	206,000
Jul 9, 2026	0.34	0.34	0.30	0.33	0.33	-5.80%	2,554,000
Jul 8, 2026	0.35	0.35	0.34	0.35	0.35	-	368,000
Jul 7, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	871,000
Jul 6, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	622,000
Jul 3, 2026	0.35	0.37	0.33	0.36	0.36	9.09%	2,342,000
Jul 2, 2026	0.35	0.35	0.33	0.33	0.33	4.76%	1,058,000
Jun 30, 2026	0.35	0.35	0.31	0.32	0.32	-10.00%	753,190
Jun 29, 2026	0.38	0.38	0.34	0.35	0.35	-1.41%	176,000
Jun 26, 2026	0.35	0.36	0.33	0.36	0.36	-1.39%	254,000
Jun 25, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	640,000
Jun 24, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	958,000
Jun 23, 2026	0.37	0.37	0.34	0.35	0.35	2.94%	884,000
Jun 22, 2026	0.40	0.40	0.34	0.34	0.34	-13.92%	3,954,000
Jun 18, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,820,982
Jun 17, 2026	0.40	0.41	0.38	0.40	0.40	-	690,000
Jun 16, 2026	0.40	0.41	0.38	0.40	0.40	1.27%	1,652,000
Jun 15, 2026	0.39	0.44	0.40	0.40	0.40	1.28%	2,118,000
Jun 12, 2026	0.45	0.45	0.39	0.39	0.39	-11.36%	1,918,000