MetaOptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.87	0.87	0.84	0.85	0.85	-1.73%	366,000
May 11, 2026	0.89	0.89	0.85	0.87	0.87	-2.81%	567,300
May 8, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	253,000
May 7, 2026	0.91	0.93	0.91	0.91	0.91	0.55%	369,800
May 6, 2026	0.92	0.93	0.90	0.91	0.91	-1.63%	437,200
May 5, 2026	0.98	0.98	0.91	0.92	0.92	-1.60%	1,056,200
May 4, 2026	0.90	0.96	0.89	0.94	0.94	5.65%	1,191,900
Apr 30, 2026	0.85	0.89	0.85	0.89	0.89	4.73%	442,800
Apr 29, 2026	0.85	0.86	0.83	0.85	0.85	0.60%	193,200
Apr 28, 2026	0.89	0.89	0.83	0.84	0.84	-5.08%	294,400
Apr 27, 2026	0.86	0.92	0.86	0.89	0.89	2.31%	388,400
Apr 24, 2026	0.89	0.92	0.86	0.87	0.87	-3.89%	603,500
Apr 23, 2026	0.92	0.92	0.87	0.90	0.90	3.45%	805,100
Apr 22, 2026	0.94	0.94	0.85	0.87	0.87	-6.95%	1,279,300
Apr 21, 2026	0.99	0.99	0.92	0.94	0.94	-3.61%	744,800
Apr 20, 2026	0.96	1.00	0.95	0.97	0.97	2.65%	870,900
Apr 17, 2026	0.97	1.00	0.94	0.95	0.95	1.07%	1,425,200
Apr 16, 2026	0.93	0.95	0.91	0.94	0.94	2.19%	923,300
Apr 15, 2026	0.85	0.96	0.85	0.92	0.92	9.58%	1,750,200
Apr 14, 2026	0.88	0.88	0.83	0.84	0.84	-4.02%	871,400
Apr 13, 2026	0.86	0.89	0.86	0.87	0.87	0.58%	473,400
Apr 10, 2026	0.74	0.90	0.73	0.87	0.87	18.49%	2,166,400
Apr 9, 2026	0.75	0.77	0.73	0.73	0.73	-1.35%	1,054,500
Apr 8, 2026	0.70	0.75	0.68	0.74	0.74	7.25%	1,446,800
Apr 7, 2026	0.71	0.72	0.65	0.69	0.69	-2.13%	1,639,300
Apr 6, 2026	0.66	0.71	0.63	0.71	0.71	9.30%	1,321,700
Apr 2, 2026	0.70	0.70	0.64	0.65	0.65	-7.19%	1,419,500
Apr 1, 2026	0.69	0.75	0.66	0.70	0.70	9.45%	2,832,600
Mar 31, 2026	0.45	0.64	0.45	0.64	0.64	41.11%	2,419,400
Mar 30, 2026	0.49	0.50	0.45	0.45	0.45	-10.00%	715,200
Mar 27, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	301,400
Mar 26, 2026	0.52	0.55	0.49	0.51	0.51	-1.92%	862,000
Mar 25, 2026	0.52	0.53	0.50	0.52	0.52	0.97%	645,300
Mar 24, 2026	0.52	0.58	0.50	0.52	0.52	-0.96%	1,720,800
Mar 23, 2026	0.56	0.56	0.49	0.52	0.52	-7.96%	521,900
Mar 20, 2026	0.64	0.64	0.55	0.57	0.57	-8.87%	903,300
Mar 19, 2026	0.64	0.66	0.60	0.62	0.62	-4.62%	621,000
Mar 18, 2026	0.68	0.69	0.64	0.65	0.65	-4.41%	564,600
Mar 17, 2026	0.70	0.73	0.68	0.68	0.68	-5.56%	1,137,900
Mar 16, 2026	0.74	0.76	0.71	0.72	0.72	-2.04%	238,000
Mar 13, 2026	0.79	0.80	0.74	0.74	0.74	-4.55%	177,700
Mar 12, 2026	0.79	0.79	0.75	0.77	0.77	-2.53%	512,700
Mar 11, 2026	0.83	0.83	0.79	0.79	0.79	-5.39%	347,500
Mar 10, 2026	0.85	0.87	0.80	0.84	0.84	-1.18%	285,100
Mar 9, 2026	0.89	0.89	0.81	0.85	0.85	-6.11%	376,700
Mar 6, 2026	0.90	0.93	0.88	0.90	0.90	1.12%	122,000
Mar 5, 2026	0.90	0.93	0.89	0.89	0.89	0.56%	223,600
Mar 4, 2026	0.92	0.92	0.86	0.89	0.89	-5.35%	584,600
Mar 3, 2026	1.02	1.08	0.93	0.94	0.94	-9.22%	886,900
Mar 2, 2026	1.03	1.04	1.01	1.03	1.03	-4.63%	415,300