Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.18	28.37	27.73	28.04	28.04	-1.89%	1,674,891
Sep 10, 2026	28.83	28.83	28.45	28.58	28.58	-1.11%	937,700
Sep 9, 2026	29.42	29.51	28.77	28.90	28.90	-1.70%	1,475,842
Sep 8, 2026	29.67	29.67	29.32	29.40	29.40	-0.88%	1,227,139
Sep 7, 2026	30.08	30.18	29.58	29.66	29.66	-1.00%	1,603,905
Sep 4, 2026	29.90	30.57	29.84	29.96	29.96	0.40%	1,859,800
Sep 3, 2026	30.66	31.00	29.78	29.84	29.84	-2.86%	2,704,810
Sep 2, 2026	30.60	31.59	30.22	30.72	30.72	0.69%	4,428,889
Sep 1, 2026	29.88	30.66	29.80	30.51	30.51	1.87%	2,927,143
Aug 31, 2026	29.27	29.97	29.01	29.95	29.95	2.32%	2,002,651
Aug 28, 2026	29.70	29.87	29.27	29.27	29.27	-1.45%	1,836,036
Aug 27, 2026	29.94	30.01	29.41	29.70	29.70	-0.70%	1,985,436
Aug 26, 2026	29.44	30.18	29.44	29.91	29.91	1.18%	2,717,200
Aug 25, 2026	28.67	29.77	28.22	29.56	29.56	4.93%	3,148,141
Aug 24, 2026	29.60	29.60	28.03	28.17	28.17	-4.35%	2,373,104
Aug 21, 2026	29.44	29.85	28.98	29.45	29.45	-0.64%	1,860,500
Aug 20, 2026	28.79	29.70	28.71	29.64	29.64	3.02%	1,994,291
Aug 19, 2026	29.40	29.68	28.62	28.77	28.77	-3.07%	1,801,185
Aug 18, 2026	29.59	29.74	29.18	29.68	29.68	0.44%	1,762,400
Aug 17, 2026	29.39	29.63	28.86	29.55	29.55	1.09%	1,551,600
Aug 14, 2026	29.69	29.69	29.07	29.23	29.23	-0.81%	1,327,286
Aug 13, 2026	29.87	30.04	29.42	29.47	29.47	-1.34%	1,653,424
Aug 12, 2026	29.99	30.08	29.62	29.87	29.87	-0.30%	1,227,450
Aug 11, 2026	29.70	30.08	29.32	29.96	29.96	0.57%	1,776,300
Aug 10, 2026	29.47	30.23	29.20	29.79	29.79	0.88%	1,974,003
Aug 7, 2026	29.43	29.61	28.84	29.53	29.53	0.31%	2,192,922
Aug 6, 2026	29.97	30.06	29.24	29.44	29.44	-2.06%	2,124,179
Aug 5, 2026	30.10	30.29	29.84	30.06	30.06	-0.13%	1,868,775
Aug 4, 2026	30.50	30.50	29.94	30.10	30.10	-0.27%	1,861,700
Aug 3, 2026	30.25	30.77	29.86	30.18	30.18	0.70%	2,489,200
Jul 31, 2026	29.39	30.53	29.25	29.97	29.97	1.70%	3,113,442
Jul 30, 2026	29.00	29.89	28.85	29.47	29.47	1.27%	2,731,721
Jul 29, 2026	27.79	29.37	27.64	29.10	29.10	5.02%	3,498,803
Jul 28, 2026	27.53	27.97	27.28	27.71	27.71	0.40%	1,689,251
Jul 27, 2026	26.99	27.88	26.88	27.60	27.60	2.11%	1,722,500
Jul 24, 2026	27.77	27.85	27.01	27.03	27.03	-3.40%	1,686,782
Jul 23, 2026	27.55	28.09	27.40	27.98	27.98	0.79%	2,217,682
Jul 22, 2026	28.10	28.39	27.46	27.76	27.76	-2.29%	2,969,136
Jul 21, 2026	28.66	29.19	28.22	28.41	28.41	-1.49%	3,116,765
Jul 20, 2026	28.59	29.13	28.26	28.84	28.84	-0.48%	3,595,222
Jul 17, 2026	30.01	30.50	28.85	28.98	28.98	-3.85%	4,283,966
Jul 16, 2026	29.09	30.85	29.00	30.14	30.14	2.94%	5,491,725
Jul 15, 2026	28.53	29.90	28.34	29.28	29.28	2.63%	3,307,004
Jul 14, 2026	28.36	28.75	28.14	28.53	28.53	0.92%	2,251,771
Jul 13, 2026	28.51	28.84	28.22	28.27	28.27	-1.02%	2,365,158
Jul 10, 2026	28.44	29.31	28.43	28.56	28.56	-0.59%	2,483,367
Jul 9, 2026	28.31	28.77	28.04	28.73	28.73	1.38%	2,037,704
Jul 8, 2026	28.21	28.78	27.98	28.34	28.34	0.28%	2,278,100
Jul 7, 2026	28.42	28.77	27.61	28.26	28.26	-1.22%	2,496,600
Jul 6, 2026	28.83	29.19	28.51	28.61	28.61	-1.21%	2,080,128