Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.41	37.04	36.35	36.82	36.82	0.77%	2,522,040
May 7, 2026	36.07	36.72	35.89	36.54	36.54	1.84%	2,536,990
May 6, 2026	35.65	36.18	35.61	35.88	35.88	0.96%	2,663,702
Apr 30, 2026	36.05	36.14	35.50	35.54	35.54	-1.28%	1,944,013
Apr 29, 2026	35.67	36.34	35.66	36.00	36.00	0.59%	2,067,006
Apr 28, 2026	36.55	36.85	35.58	35.79	35.79	-2.00%	2,534,950
Apr 27, 2026	36.48	36.60	35.81	36.52	36.52	1.02%	3,034,449
Apr 24, 2026	35.70	36.80	35.61	36.15	36.15	0.25%	3,440,469
Apr 23, 2026	35.87	36.80	35.68	36.06	36.06	2.94%	4,449,038
Apr 22, 2026	34.58	35.09	34.46	35.03	35.03	0.66%	1,521,364
Apr 21, 2026	35.00	35.06	34.57	34.80	34.80	-0.80%	1,261,500
Apr 20, 2026	34.86	35.27	34.64	35.08	35.08	0.63%	1,650,900
Apr 17, 2026	34.98	35.02	34.61	34.86	34.86	-0.60%	1,631,219
Apr 16, 2026	34.82	35.14	34.80	35.07	35.07	0.69%	1,446,164
Apr 15, 2026	35.34	35.53	34.82	34.83	34.83	-0.99%	2,318,700
Apr 14, 2026	35.80	36.90	34.69	35.18	35.18	1.50%	3,212,463
Apr 13, 2026	34.89	34.92	34.45	34.66	34.66	-0.69%	1,448,250
Apr 10, 2026	34.68	35.17	34.60	34.90	34.90	1.45%	2,142,600
Apr 9, 2026	34.37	35.10	34.11	34.40	34.40	-0.84%	2,060,000
Apr 8, 2026	35.88	35.88	33.70	34.69	34.69	6.12%	3,077,848
Apr 7, 2026	32.90	33.09	32.55	32.69	32.69	-	1,300,348
Apr 3, 2026	33.40	33.51	32.50	32.69	32.69	-2.01%	1,643,600
Apr 2, 2026	33.62	33.89	33.11	33.36	33.36	-1.24%	1,517,800
Apr 1, 2026	33.60	33.90	33.30	33.78	33.78	2.33%	1,700,224
Mar 31, 2026	33.49	33.79	33.01	33.01	33.01	-1.14%	1,071,861
Mar 30, 2026	32.80	33.55	32.31	33.39	33.39	0.60%	1,362,287
Mar 27, 2026	32.23	33.44	32.12	33.19	33.19	1.72%	1,995,041
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