MetaOptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	67,900
Jul 17, 2026	0.61	0.61	0.55	0.58	0.58	-6.45%	481,700
Jul 16, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	201,800
Jul 15, 2026	0.65	0.67	0.64	0.64	0.64	-0.78%	126,400
Jul 14, 2026	0.68	0.68	0.64	0.65	0.65	-5.84%	449,400
Jul 13, 2026	0.70	0.70	0.66	0.69	0.69	-2.14%	125,000
Jul 10, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	95,600
Jul 9, 2026	0.72	0.73	0.69	0.71	0.71	-0.70%	93,300
Jul 8, 2026	0.75	0.75	0.70	0.71	0.71	-4.70%	234,100
Jul 7, 2026	0.71	0.78	0.71	0.75	0.75	6.43%	430,000
Jul 6, 2026	0.70	0.70	0.68	0.70	0.70	-1.41%	24,700
Jul 3, 2026	0.69	0.71	0.66	0.71	0.71	1.43%	119,000
Jul 2, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	54,300
Jul 1, 2026	0.73	0.73	0.70	0.71	0.71	-2.76%	131,800
Jun 30, 2026	0.70	0.73	0.70	0.73	0.73	-1.36%	59,700
Jun 29, 2026	0.73	0.75	0.71	0.74	0.74	1.38%	42,400
Jun 26, 2026	0.75	0.75	0.69	0.73	0.73	-2.68%	203,400
Jun 25, 2026	0.75	0.76	0.74	0.75	0.75	-	93,300
Jun 24, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	14,100
Jun 23, 2026	0.75	0.79	0.75	0.75	0.75	-0.66%	157,300
Jun 22, 2026	0.78	0.78	0.76	0.76	0.76	-1.95%	144,400
Jun 19, 2026	0.75	0.77	0.74	0.77	0.77	-	328,300
Jun 18, 2026	0.77	0.77	0.75	0.77	0.77	-	120,100
Jun 17, 2026	0.79	0.79	0.77	0.77	0.77	1.99%	107,100
Jun 16, 2026	0.80	0.80	0.76	0.76	0.76	-3.21%	172,800
Jun 15, 2026	0.82	0.82	0.78	0.78	0.78	-0.64%	241,100
Jun 12, 2026	0.80	0.81	0.77	0.79	0.79	-0.63%	161,500
Jun 11, 2026	0.79	0.81	0.77	0.79	0.79	-	155,200
Jun 10, 2026	0.77	0.80	0.77	0.79	0.79	4.64%	344,300
Jun 9, 2026	0.77	0.78	0.75	0.76	0.76	1.34%	229,800
Jun 8, 2026	0.78	0.79	0.74	0.75	0.75	-6.88%	344,200
Jun 5, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	177,400
Jun 4, 2026	0.81	0.83	0.77	0.79	0.79	-1.86%	331,700
Jun 3, 2026	0.85	0.85	0.80	0.81	0.81	-4.17%	334,600
Jun 2, 2026	0.86	0.88	0.84	0.84	0.84	-1.18%	199,600
May 29, 2026	0.87	0.89	0.85	0.85	0.85	-1.73%	242,600
May 28, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	231,600
May 26, 2026	0.88	0.90	0.87	0.87	0.87	-3.33%	269,800
May 25, 2026	0.88	0.91	0.86	0.90	0.90	2.27%	400,000
May 22, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	73,600
May 21, 2026	0.89	0.90	0.87	0.87	0.87	-	489,100
May 20, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	97,900
May 19, 2026	0.85	0.90	0.83	0.88	0.88	6.02%	310,700
May 18, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	240,400
May 15, 2026	0.85	0.89	0.85	0.86	0.86	1.78%	301,200
May 14, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	94,600
May 13, 2026	0.84	0.86	0.84	0.85	0.85	-	109,400
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