MetaLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.80	2.22	1.68	1.98	1.98	10.61%	1,743,200
Mar 26, 2026	1.60	1.83	1.57	1.79	1.79	15.48%	1,068,000
Mar 25, 2026	1.45	1.57	1.41	1.55	1.55	8.39%	140,800
Mar 24, 2026	1.44	1.45	1.40	1.43	1.43	-	54,400
Mar 23, 2026	1.49	1.49	1.43	1.43	1.43	-4.03%	24,400
Mar 20, 2026	1.52	1.58	1.41	1.49	1.49	-0.67%	120,000
Mar 19, 2026	1.49	1.56	1.45	1.50	1.50	0.67%	156,400
Mar 18, 2026	1.53	1.57	1.40	1.49	1.49	-2.61%	112,000
Mar 17, 2026	1.40	1.57	1.40	1.53	1.53	2.00%	67,200
Mar 16, 2026	1.50	1.50	1.38	1.50	1.50	-4.46%	128,800
Mar 13, 2026	1.68	1.68	1.48	1.57	1.57	-6.55%	306,000
Mar 12, 2026	1.67	1.70	1.60	1.68	1.68	-0.59%	28,400
Mar 11, 2026	1.60	1.69	1.56	1.69	1.69	4.32%	56,400
Mar 10, 2026	1.60	1.63	1.60	1.62	1.62	4.52%	36,000
Mar 9, 2026	1.56	1.64	1.52	1.55	1.55	-1.27%	22,800
Mar 6, 2026	1.70	1.70	1.51	1.57	1.57	-	60,800
Mar 5, 2026	1.51	1.70	1.51	1.57	1.57	4.67%	104,400
Mar 4, 2026	1.69	1.75	1.30	1.50	1.50	-11.76%	329,200
Mar 3, 2026	1.74	1.74	1.69	1.70	1.70	-3.95%	168,400
Mar 2, 2026	1.74	1.82	1.74	1.77	1.77	-	53,200
Feb 27, 2026	1.78	1.80	1.73	1.77	1.77	-1.12%	104,400
Feb 26, 2026	1.76	1.86	1.76	1.79	1.79	-0.56%	57,200
Feb 25, 2026	1.80	1.84	1.78	1.80	1.80	-	66,000
Feb 24, 2026	1.76	1.81	1.75	1.80	1.80	-1.64%	20,400
Feb 23, 2026	1.87	1.90	1.68	1.83	1.83	1.10%	184,400
Feb 20, 2026	1.81	1.89	1.71	1.81	1.81	0.56%	302,000
Feb 16, 2026	1.74	1.85	1.68	1.80	1.80	5.26%	68,800
Feb 13, 2026	1.75	1.76	1.66	1.71	1.71	-3.39%	374,000
Feb 12, 2026	1.87	1.88	1.75	1.77	1.77	-0.56%	134,400
Feb 11, 2026	1.89	1.89	1.76	1.78	1.78	-1.11%	130,000
Feb 10, 2026	1.78	1.88	1.78	1.80	1.80	1.12%	69,200
Feb 9, 2026	1.85	1.89	1.71	1.78	1.78	-3.78%	74,400
Feb 6, 2026	1.78	1.98	1.75	1.85	1.85	3.93%	117,200
Feb 5, 2026	1.80	1.84	1.75	1.78	1.78	-2.20%	68,400
Feb 4, 2026	1.83	1.86	1.75	1.82	1.82	-3.19%	36,800
Feb 3, 2026	1.96	1.96	1.80	1.88	1.88	-3.59%	218,400
Feb 2, 2026	2.00	2.01	1.91	1.95	1.95	-3.47%	183,600
Jan 30, 2026	2.01	2.11	2.01	2.02	2.02	0.50%	17,200
Jan 29, 2026	2.04	2.10	2.00	2.01	2.01	-1.47%	126,000
Jan 28, 2026	2.17	2.17	2.02	2.04	2.04	-5.99%	122,800
Jan 27, 2026	2.17	2.22	2.10	2.17	2.17	-1.36%	248,400
Jan 26, 2026	2.16	2.26	2.16	2.20	2.20	0.92%	5,200
Jan 23, 2026	2.28	2.35	1.95	2.18	2.18	-4.39%	121,200
Jan 22, 2026	2.30	2.30	2.20	2.28	2.28	-0.87%	74,000
Jan 21, 2026	2.36	2.42	2.30	2.30	2.30	-2.54%	82,000
Jan 20, 2026	2.36	2.42	2.31	2.36	2.36	-	80,800
Jan 19, 2026	2.37	2.54	2.36	2.36	2.36	-0.84%	61,600
Jan 16, 2026	2.51	2.51	2.37	2.38	2.38	-5.56%	159,600
Jan 15, 2026	2.55	2.55	2.52	2.52	2.52	-1.18%	30,400
Jan 14, 2026	2.55	2.66	2.51	2.55	2.55	-	58,800