Metaspacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.44	0.46	0.43	0.44	0.44	1.15%	654,000
Jun 10, 2026	0.42	0.44	0.42	0.44	0.44	-	752,000
Jun 9, 2026	0.43	0.45	0.39	0.44	0.44	-1.14%	6,574,000
Jun 8, 2026	0.46	0.47	0.43	0.44	0.44	-2.22%	11,314,000
Jun 5, 2026	0.44	0.46	0.38	0.45	0.45	3.45%	10,388,000
Jun 4, 2026	0.45	0.48	0.43	0.44	0.44	-2.25%	1,674,000
Jun 3, 2026	0.49	0.50	0.43	0.45	0.45	-8.25%	2,018,000
Jun 2, 2026	0.51	0.51	0.44	0.49	0.49	-4.90%	3,694,200
Jun 1, 2026	0.39	0.56	0.39	0.51	0.51	32.47%	13,301,000
May 29, 2026	0.40	0.45	0.39	0.39	0.39	-3.75%	3,142,000
May 28, 2026	0.42	0.44	0.39	0.40	0.40	-3.61%	3,080,000
May 27, 2026	0.40	0.44	0.37	0.42	0.42	5.06%	5,884,000
May 26, 2026	0.64	0.64	0.39	0.40	0.40	-30.70%	16,296,500
May 22, 2026	0.38	0.70	0.38	0.57	0.57	50.00%	25,894,000
May 21, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	3,168,000
May 20, 2026	0.44	0.46	0.40	0.41	0.41	-5.75%	4,526,000
May 19, 2026	0.54	0.62	0.42	0.44	0.44	-14.71%	24,652,000
May 18, 2026	0.61	0.63	0.49	0.51	0.51	-13.56%	5,836,000
May 15, 2026	0.36	0.85	0.36	0.59	0.59	-10.61%	81,878,000
Apr 9, 2026	1.20	1.53	0.17	0.66	0.66	-51.47%	149,039,900
Apr 8, 2026	1.66	1.95	0.99	1.36	1.36	-13.92%	8,770,000
Apr 2, 2026	1.61	2.40	1.30	1.58	1.58	-0.63%	10,040,000
Apr 1, 2026	1.90	2.32	1.43	1.59	1.59	-15.43%	3,660,000
Mar 31, 2026	2.20	2.31	1.88	1.88	1.88	-16.07%	1,044,000
Mar 30, 2026	2.48	2.50	2.18	2.24	2.24	-10.40%	422,000
Mar 27, 2026	2.40	2.60	2.35	2.50	2.50	3.31%	683,190
Mar 26, 2026	2.40	2.50	2.38	2.42	2.42	0.41%	1,744,000
Mar 25, 2026	2.40	2.50	2.36	2.41	2.41	0.42%	538,000
Mar 24, 2026	2.40	2.50	2.34	2.40	2.40	-	874,000
Mar 23, 2026	2.45	2.45	2.35	2.40	2.40	-4.00%	620,000
Mar 20, 2026	2.45	2.50	2.29	2.50	2.50	0.81%	938,000
Mar 19, 2026	2.45	2.51	2.38	2.48	2.48	-0.40%	552,000
Mar 18, 2026	2.45	2.52	2.38	2.49	2.49	0.40%	3,880,000
Mar 17, 2026	2.35	2.48	2.04	2.48	2.48	5.53%	810,000
Mar 16, 2026	2.70	2.70	2.20	2.35	2.35	-15.16%	1,522,000
Mar 13, 2026	2.70	2.77	2.06	2.77	2.77	2.21%	2,362,000
Mar 12, 2026	2.78	2.86	2.50	2.71	2.71	-3.21%	976,000
Mar 11, 2026	2.70	2.94	2.68	2.80	2.80	3.70%	1,104,000
Mar 10, 2026	2.80	2.82	2.55	2.70	2.70	-3.57%	634,000
Mar 9, 2026	3.03	3.03	2.70	2.80	2.80	-8.20%	924,000
Mar 6, 2026	3.03	3.09	3.00	3.05	3.05	-	424,000
Mar 5, 2026	3.02	3.08	3.02	3.05	3.05	0.66%	406,000
Mar 4, 2026	3.10	3.10	3.01	3.03	3.03	-2.26%	1,436,000
Mar 3, 2026	3.10	3.15	3.06	3.10	3.10	-0.96%	236,000
Mar 2, 2026	3.15	3.17	3.09	3.13	3.13	-1.88%	892,000