Metalink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.36	0.36	0.11	0.11	0.11	-69.44%	66,601
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	389
Oct 1, 2025	0.36	0.36	0.36	0.36	0.36	24.14%	212
Aug 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.93%	250
Jun 23, 2025	0.30	0.30	0.30	0.30	0.30	5.61%	300
Jun 18, 2025	0.28	0.28	0.28	0.28	0.28	7.65%	477
May 13, 2025	0.26	0.26	0.26	0.26	0.26	-	245
Apr 3, 2025	0.26	0.26	0.26	0.26	0.26	-36.56%	100
Feb 7, 2025	0.43	0.43	0.41	0.41	0.41	-1.51%	13,466
Jan 23, 2025	0.42	0.42	0.42	0.42	0.42	-3.66%	100
Nov 8, 2024	0.43	0.43	0.43	0.43	0.43	3.80%	788
Oct 17, 2024	0.42	0.42	0.42	0.42	0.42	0.31%	2,628
Sep 19, 2024	0.42	0.42	0.42	0.42	0.42	6.41%	1,000
Jun 14, 2024	0.40	0.40	0.39	0.39	0.39	-	3,180
May 30, 2024	0.39	0.39	0.39	0.39	0.39	3.00%	200
May 29, 2024	0.01	0.01	0.01	0.01	0.01	-96.90%	200
May 8, 2024	0.39	0.39	0.39	0.39	0.39	1.22%	519
Apr 18, 2024	0.39	0.39	0.39	0.39	0.39	0.03%	100
Apr 8, 2024	0.39	0.39	0.39	0.39	0.39	1.90%	200
Mar 19, 2024	0.38	0.38	0.38	0.38	0.38	-2.58%	100
Feb 20, 2024	0.39	0.39	0.39	0.39	0.39	-34.01%	100
Feb 5, 2024	0.59	0.59	0.59	0.59	0.59	-	1,820
Jan 31, 2024	0.59	0.59	0.59	0.59	0.59	0.48%	100
Oct 31, 2023	0.59	0.59	0.59	0.59	0.59	-27.04%	405
Oct 6, 2023	0.80	0.80	0.80	0.80	0.80	33.68%	175
Sep 6, 2023	0.60	0.60	0.60	0.60	0.60	-7.85%	1,300
Aug 1, 2023	0.65	0.65	0.65	0.65	0.65	4.31%	100
Jun 28, 2023	0.66	0.66	0.62	0.62	0.62	-	400
Jun 8, 2023	0.62	0.62	0.62	0.62	0.62	0.11%	200
May 4, 2023	0.75	0.75	0.62	0.62	0.62	-16.25%	550
Mar 23, 2023	0.74	0.74	0.74	0.74	0.74	19.12%	383
Mar 22, 2023	0.63	0.63	0.63	0.63	0.63	0.40%	2,020
Mar 21, 2023	0.62	0.62	0.62	0.62	0.62	-	381
Mar 20, 2023	0.62	0.62	0.62	0.62	0.62	2.86%	344
Feb 27, 2023	0.61	0.61	0.61	0.61	0.61	4.02%	232
Feb 7, 2023	0.58	0.58	0.58	0.58	0.58	-	100
Jan 23, 2023	0.58	0.58	0.58	0.58	0.58	3.43%	100
Jan 18, 2023	0.56	0.56	0.56	0.56	0.56	-	100
Jan 11, 2023	0.56	0.56	0.56	0.56	0.56	0.12%	100
Jan 6, 2023	0.56	0.56	0.56	0.56	0.56	-	100
Dec 30, 2022	0.56	0.56	0.56	0.56	0.56	0.05%	100
Dec 29, 2022	0.56	0.56	0.56	0.56	0.56	-	1,000
Dec 23, 2022	0.56	0.56	0.56	0.56	0.56	6.93%	120
Nov 4, 2022	0.53	0.53	0.53	0.53	0.53	-	994
Oct 24, 2022	0.53	0.53	0.53	0.53	0.53	-	994
Oct 21, 2022	0.53	0.53	0.53	0.53	0.53	-28.65%	150
Oct 3, 2022	0.74	0.74	0.74	0.74	0.74	-30.57%	2,000
Sep 20, 2022	1.06	1.06	1.06	1.06	1.06	-	100
Aug 24, 2022	1.06	1.06	1.06	1.06	1.06	-	137