Metaspacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.25	0.26	0.23	0.23	0.23	-8.63%	520,000
Nov 5, 2026	0.25	0.26	0.22	0.26	0.26	-	594,000
Nov 4, 2026	0.27	0.27	0.25	0.26	0.26	-	98,000
Nov 3, 2026	0.26	0.26	0.26	0.26	0.26	-	10,000
Nov 2, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	178,000
Oct 30, 2026	0.27	0.30	0.27	0.27	0.27	-	274,000
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	-	2,000
Oct 28, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	488,000
Oct 27, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	306,000
Oct 26, 2026	0.25	0.27	0.25	0.27	0.27	-1.85%	588,000
Oct 23, 2026	0.27	0.27	0.27	0.27	0.27	5.88%	2,000
Oct 22, 2026	0.25	0.26	0.25	0.26	0.26	-1.92%	302,000
Oct 21, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	192,000
Oct 20, 2026	0.26	0.27	0.25	0.26	0.26	-3.77%	760,000
Oct 16, 2026	0.28	0.29	0.27	0.27	0.27	-1.85%	380,000
Oct 15, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	348,000
Oct 14, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	70,000
Oct 13, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	150,000
Oct 12, 2026	0.30	0.30	0.26	0.28	0.28	-1.79%	364,000
Oct 9, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	806,000
Oct 8, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	862,000
Oct 7, 2026	0.30	0.31	0.28	0.31	0.31	8.77%	498,000
Oct 6, 2026	0.30	0.31	0.27	0.29	0.29	-3.39%	2,256,000
Oct 5, 2026	0.30	0.33	0.30	0.30	0.30	-3.28%	848,000
Oct 2, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	174,000
Sep 30, 2026	0.33	0.35	0.32	0.33	0.33	-	430,000
Sep 29, 2026	0.35	0.36	0.33	0.33	0.33	-2.99%	906,000
Sep 28, 2026	0.36	0.36	0.30	0.34	0.34	-9.46%	2,782,000
Sep 25, 2026	0.41	0.43	0.37	0.37	0.37	-8.64%	3,378,000
Sep 24, 2026	0.28	0.41	0.28	0.41	0.41	52.83%	10,356,000
Sep 23, 2026	0.26	0.28	0.24	0.27	0.27	1.92%	1,416,000
Sep 22, 2026	0.29	0.29	0.26	0.26	0.26	-3.70%	898,000
Sep 21, 2026	0.29	0.29	0.26	0.27	0.27	-3.57%	96,000
Sep 18, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	702,000
Sep 17, 2026	0.29	0.30	0.25	0.28	0.28	-1.79%	2,540,000
Sep 16, 2026	0.32	0.32	0.28	0.28	0.28	-11.11%	2,676,000
Sep 15, 2026	0.35	0.35	0.30	0.32	0.32	-7.35%	844,000
Sep 14, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	862,000
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	764,000
Sep 10, 2026	0.37	0.37	0.36	0.36	0.36	-	718,000
Sep 9, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	3,016,000
Sep 8, 2026	0.39	0.39	0.35	0.35	0.35	-6.67%	2,918,000
Sep 7, 2026	0.41	0.42	0.38	0.38	0.38	-6.25%	3,300,000
Sep 4, 2026	0.42	0.44	0.38	0.40	0.40	-3.61%	4,100,000
Sep 3, 2026	0.61	0.64	0.36	0.42	0.42	-32.52%	25,139,958
Sep 2, 2026	0.77	0.80	0.60	0.62	0.62	-18.54%	9,658,000
Sep 1, 2026	0.63	0.78	0.60	0.76	0.76	19.84%	13,446,000
Aug 31, 2026	0.52	0.64	0.52	0.63	0.63	23.53%	10,072,000
Aug 28, 2026	0.51	0.56	0.50	0.51	0.51	0.99%	4,488,000
Aug 27, 2026	0.50	0.53	0.45	0.51	0.51	6.32%	4,746,000