MetaLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.61	2.61	2.48	2.55	2.55	-2.30%	310,000
Jan 12, 2026	2.51	2.63	2.49	2.61	2.61	3.16%	100,000
Jan 9, 2026	2.60	2.70	2.50	2.53	2.53	-2.69%	116,000
Jan 8, 2026	2.58	2.70	2.50	2.60	2.60	-2.26%	133,200
Jan 7, 2026	2.60	2.66	2.60	2.66	2.66	0.38%	37,200
Jan 6, 2026	2.62	2.65	2.57	2.65	2.65	1.15%	63,200
Jan 5, 2026	2.74	2.74	2.63	2.62	2.62	-3.68%	30,000
Jan 2, 2026	2.57	2.87	2.56	2.72	2.72	5.43%	115,200
Dec 31, 2025	2.67	2.68	2.58	2.58	2.58	-3.37%	47,200
Dec 30, 2025	2.78	2.81	2.66	2.67	2.67	-3.96%	57,600
Dec 29, 2025	2.92	2.92	2.70	2.78	2.78	-5.12%	136,400
Dec 24, 2025	2.93	2.94	2.93	2.93	2.93	-0.68%	29,600
Dec 23, 2025	3.00	3.00	2.92	2.95	2.95	-1.67%	8,000
Dec 22, 2025	2.92	3.09	2.92	3.00	3.00	0.33%	11,200
Dec 19, 2025	3.00	3.09	2.96	2.99	2.99	-0.33%	45,600