Metaspacex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.30	0.31	0.27	0.29	0.29	-3.39%	2,392,000
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
Aug 26, 2026	0.43	0.50	0.43	0.48	0.48	11.76%	4,774,000
Aug 25, 2026	0.45	0.45	0.40	0.43	0.43	-4.49%	4,340,000
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