MetaOptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.37	0.37	0.36	0.37	0.37	-	141,500
Oct 5, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	275,600
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	222,300
Oct 1, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	381,700
Sep 30, 2026	0.37	0.39	0.37	0.37	0.37	1.37%	696,400
Sep 29, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	238,100
Sep 28, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	313,000
Sep 25, 2026	0.40	0.41	0.35	0.36	0.36	-	1,024,700
Sep 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	248,700
Sep 23, 2026	0.41	0.41	0.37	0.38	0.38	-10.71%	847,500
Sep 22, 2026	0.36	0.43	0.36	0.42	0.42	16.67%	837,900
Sep 21, 2026	0.36	0.37	0.34	0.36	0.36	9.09%	1,024,900
Sep 18, 2026	0.37	0.37	0.31	0.33	0.33	-9.59%	695,700
Sep 17, 2026	0.39	0.39	0.34	0.37	0.37	-6.41%	873,300
Sep 16, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	246,100
Sep 15, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	570,500
Sep 14, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	384,000
Sep 11, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	115,600
Sep 10, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	74,900
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	182,600
Sep 8, 2026	0.45	0.46	0.41	0.43	0.43	-2.27%	284,300
Sep 7, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	268,600
Sep 4, 2026	0.47	0.47	0.44	0.45	0.45	-3.26%	77,100
Sep 3, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	37,600
Sep 2, 2026	0.48	0.49	0.45	0.46	0.46	-2.15%	144,400
Sep 1, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	273,900
Aug 31, 2026	0.47	0.48	0.47	0.47	0.47	-	39,100
Aug 28, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	178,000
Aug 27, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	84,600
Aug 26, 2026	0.50	0.50	0.48	0.49	0.49	-	82,300
Aug 25, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	31,200
Aug 24, 2026	0.49	0.51	0.48	0.48	0.48	-2.06%	161,200
Aug 21, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	221,900
Aug 20, 2026	0.52	0.52	0.49	0.49	0.49	-7.55%	359,400
Aug 19, 2026	0.53	0.54	0.52	0.53	0.53	-	111,000
Aug 18, 2026	0.56	0.56	0.52	0.53	0.53	-2.75%	130,300
Aug 17, 2026	0.56	0.60	0.53	0.55	0.55	-1.80%	222,600
Aug 14, 2026	0.56	0.60	0.54	0.56	0.56	-	556,600
Aug 13, 2026	0.56	0.56	0.52	0.56	0.56	4.72%	587,400
Aug 12, 2026	0.48	0.54	0.48	0.53	0.53	11.58%	822,900
Aug 11, 2026	0.48	0.50	0.39	0.48	0.48	-10.38%	1,447,900
Aug 7, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	443,100
Aug 6, 2026	0.56	0.56	0.54	0.55	0.55	-	172,500
Aug 5, 2026	0.62	0.62	0.55	0.55	0.55	-6.84%	514,300
Aug 4, 2026	0.61	0.61	0.59	0.59	0.59	-2.50%	95,400
Aug 3, 2026	0.58	0.63	0.58	0.60	0.60	9.09%	399,100
Jul 31, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	168,700
Jul 30, 2026	0.57	0.57	0.54	0.56	0.56	0.90%	177,500
Jul 29, 2026	0.58	0.58	0.55	0.56	0.56	-5.93%	269,000
Jul 28, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	173,000