MetaOptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.59	0.60	0.58	0.58	0.58	1.75%	105,300
Jul 24, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	209,700
Jul 23, 2026	0.66	0.66	0.58	0.59	0.59	-8.53%	400,000
Jul 22, 2026	0.59	0.68	0.59	0.65	0.65	11.21%	452,600
Jul 21, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	180,900
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