Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.39	33.64	32.54	32.63	32.63	-2.07%	1,703,326
Mar 25, 2026	32.97	33.50	32.66	33.32	33.32	2.11%	2,010,775
Mar 24, 2026	32.55	32.78	31.91	32.63	32.63	2.03%	2,025,465
Mar 23, 2026	33.28	33.31	31.71	31.98	31.98	-5.44%	2,929,245
Mar 20, 2026	34.89	35.00	33.82	33.82	33.82	-2.40%	2,177,606
Mar 19, 2026	35.17	35.29	34.53	34.65	34.65	-2.23%	2,007,535
Mar 18, 2026	35.02	35.54	34.80	35.44	35.44	1.49%	1,703,108
Mar 17, 2026	35.88	36.12	34.88	34.92	34.92	-2.29%	2,960,937
Mar 16, 2026	36.30	36.39	34.99	35.74	35.74	-1.87%	5,268,470
Mar 13, 2026	37.56	37.76	36.41	36.42	36.42	-3.06%	4,238,120
Mar 12, 2026	38.19	38.27	37.41	37.57	37.57	-1.65%	1,715,500
Mar 11, 2026	38.75	38.88	38.16	38.20	38.20	-1.11%	1,968,975
Mar 10, 2026	38.49	39.09	38.32	38.63	38.63	1.50%	2,593,299
Mar 9, 2026	38.30	38.31	37.23	38.06	38.06	-1.98%	2,413,302
Mar 6, 2026	38.63	39.14	38.51	38.83	38.83	0.08%	1,949,650
Mar 5, 2026	39.01	39.63	38.65	38.80	38.80	1.31%	2,429,233
Mar 4, 2026	38.29	38.88	38.17	38.30	38.30	-1.11%	2,216,146
Mar 3, 2026	39.71	40.65	38.69	38.73	38.73	-2.76%	3,210,881
Mar 2, 2026	40.39	40.80	39.79	39.83	39.83	-4.28%	4,286,319
Feb 27, 2026	40.57	41.82	40.46	41.61	41.61	2.06%	4,488,776
Feb 26, 2026	40.56	41.02	40.56	40.77	40.77	0.67%	2,544,802
Feb 25, 2026	40.32	40.71	40.29	40.50	40.50	0.25%	2,281,297
Feb 24, 2026	40.75	40.89	40.10	40.40	40.40	0.10%	2,472,353
Feb 13, 2026	40.61	41.13	40.32	40.36	40.36	-0.62%	1,906,827
Feb 12, 2026	40.66	40.90	40.22	40.61	40.61	-0.10%	1,700,662
Feb 11, 2026	40.80	41.05	40.51	40.65	40.65	-0.56%	1,623,168
Feb 10, 2026	40.70	41.24	40.31	40.88	40.88	0.32%	2,463,369
Feb 9, 2026	40.33	41.00	40.15	40.75	40.75	1.88%	2,521,257
Feb 6, 2026	40.18	40.59	39.76	40.00	40.00	-0.72%	2,146,952
Feb 5, 2026	40.73	40.85	40.24	40.29	40.29	-1.23%	1,807,548
Feb 4, 2026	40.87	41.05	40.34	40.79	40.79	-0.92%	1,991,697
Feb 3, 2026	41.06	41.44	40.54	41.17	41.17	0.88%	2,355,538
Feb 2, 2026	41.31	41.85	40.74	40.81	40.81	-1.64%	2,187,080
Jan 30, 2026	42.25	42.68	41.28	41.49	41.49	-2.83%	2,795,650
Jan 29, 2026	42.09	43.70	41.65	42.70	42.70	0.95%	3,974,943
Jan 28, 2026	43.00	43.06	42.11	42.30	42.30	-1.67%	2,664,485
Jan 27, 2026	43.43	43.45	41.80	43.02	43.02	-0.67%	3,247,374
Jan 26, 2026	44.45	44.65	42.78	43.31	43.31	-3.33%	5,380,132
Jan 23, 2026	44.00	45.14	44.00	44.80	44.80	1.86%	3,941,535
Jan 22, 2026	44.49	44.67	43.73	43.98	43.98	-0.72%	3,291,772
Jan 21, 2026	44.10	44.68	43.65	44.30	44.30	-0.14%	4,262,169
Jan 20, 2026	44.06	45.55	43.45	44.36	44.36	0.82%	6,111,144
Jan 19, 2026	45.17	45.18	43.81	44.00	44.00	-2.07%	4,840,501
Jan 16, 2026	46.00	46.77	44.21	44.93	44.93	-2.01%	6,032,721
Jan 15, 2026	45.93	48.05	45.41	45.85	45.85	-2.41%	8,885,492
Jan 14, 2026	43.97	49.90	43.96	46.98	46.98	8.45%	17,460,333
Jan 13, 2026	45.18	45.20	43.20	43.32	43.32	-3.99%	5,596,128
Jan 12, 2026	43.86	45.21	43.85	45.12	45.12	3.58%	7,449,299
Jan 9, 2026	42.42	43.79	42.25	43.56	43.56	2.54%	6,497,090
Jan 8, 2026	42.48	42.97	41.85	42.48	42.48	-0.21%	3,935,986