MetaOptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.27	0.32	0.27	0.28	0.28	5.77%	1,388,400
Oct 28, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	641,200
Oct 27, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	817,600
Oct 26, 2026	0.27	0.27	0.24	0.25	0.25	-7.55%	561,100
Oct 23, 2026	0.27	0.27	0.26	0.27	0.27	-	92,300
Oct 22, 2026	0.30	0.30	0.26	0.27	0.27	-7.02%	492,400
Oct 21, 2026	0.28	0.30	0.28	0.29	0.29	-3.39%	285,900
Oct 20, 2026	0.30	0.30	0.29	0.30	0.30	-	118,300
Oct 19, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	301,400
Oct 16, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	179,000
Oct 15, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	183,300
Oct 14, 2026	0.32	0.32	0.31	0.32	0.32	-	223,800
Oct 13, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	299,500
Oct 12, 2026	0.34	0.34	0.33	0.34	0.34	-	251,100
Oct 9, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	328,400
Oct 8, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	248,000
Oct 7, 2026	0.36	0.36	0.34	0.35	0.35	-5.48%	421,600
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