Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.88	34.19	32.90	33.75	33.75	-0.85%	2,387,340
May 27, 2026	33.90	34.93	33.67	34.04	34.04	0.62%	2,138,300
May 26, 2026	34.40	34.49	33.50	34.33	33.83	-0.26%	2,329,280
May 25, 2026	34.97	35.27	33.98	34.42	33.92	-1.57%	2,651,396
May 22, 2026	35.00	35.28	34.45	34.97	34.46	0.63%	1,851,903
May 21, 2026	35.60	36.45	34.71	34.75	34.24	-2.20%	3,142,608
May 20, 2026	36.30	36.40	35.40	35.53	35.01	-3.06%	3,438,500
May 19, 2026	36.60	37.19	36.34	36.65	36.12	-0.24%	2,981,068
May 18, 2026	37.10	37.19	36.30	36.74	36.20	-2.65%	4,014,436
May 15, 2026	37.84	38.45	36.96	37.74	37.19	1.32%	6,293,139
May 14, 2026	36.84	38.79	36.11	37.25	36.71	1.14%	5,465,539
May 13, 2026	36.16	36.96	36.00	36.83	36.29	2.42%	2,663,869
May 12, 2026	36.80	37.05	35.80	35.96	35.44	-1.96%	2,006,383
May 11, 2026	36.80	36.82	36.22	36.68	36.15	-0.38%	2,265,010
May 8, 2026	36.41	37.04	36.35	36.82	36.28	0.77%	2,522,040
May 7, 2026	36.07	36.72	35.89	36.54	36.01	1.84%	2,536,990
May 6, 2026	35.65	36.18	35.61	35.88	35.36	0.96%	2,663,702
Apr 30, 2026	36.05	36.14	35.50	35.54	35.02	-1.28%	1,944,013
Apr 29, 2026	35.67	36.34	35.66	36.00	35.48	0.59%	2,067,006
Apr 28, 2026	36.55	36.85	35.58	35.79	35.27	-2.00%	2,534,950
Apr 27, 2026	36.48	36.60	35.81	36.52	35.99	1.02%	3,034,449
Apr 24, 2026	35.70	36.80	35.61	36.15	35.62	0.25%	3,440,469
Apr 23, 2026	35.87	36.80	35.68	36.06	35.53	2.94%	4,449,038
Apr 22, 2026	34.58	35.09	34.46	35.03	34.52	0.66%	1,521,364
Apr 21, 2026	35.00	35.06	34.57	34.80	34.29	-0.80%	1,261,500
Apr 20, 2026	34.86	35.27	34.64	35.08	34.57	0.63%	1,650,900
Apr 17, 2026	34.98	35.02	34.61	34.86	34.35	-0.60%	1,631,219
Apr 16, 2026	34.82	35.14	34.80	35.07	34.56	0.69%	1,446,164
Apr 15, 2026	35.34	35.53	34.82	34.83	34.32	-0.99%	2,318,700
Apr 14, 2026	35.80	36.90	34.69	35.18	34.67	1.50%	3,211,963
Apr 13, 2026	34.89	34.92	34.45	34.66	34.16	-0.69%	1,448,150
Apr 10, 2026	34.68	35.17	34.60	34.90	34.39	1.45%	2,142,600
Apr 9, 2026	34.37	35.10	34.11	34.40	33.90	-0.84%	2,060,000
Apr 8, 2026	35.88	35.88	33.70	34.69	34.18	6.12%	3,077,848
Apr 7, 2026	32.90	33.09	32.55	32.69	32.21	-	1,300,348
Apr 3, 2026	33.40	33.51	32.50	32.69	32.21	-2.01%	1,643,600
Apr 2, 2026	33.62	33.89	33.11	33.36	32.87	-1.24%	1,517,800
Apr 1, 2026	33.60	33.90	33.30	33.78	33.29	2.33%	1,700,224
Mar 31, 2026	33.49	33.79	33.01	33.01	32.53	-1.14%	1,071,861
Mar 30, 2026	32.80	33.55	32.31	33.39	32.90	0.60%	1,362,287
Mar 27, 2026	32.23	33.44	32.12	33.19	32.71	1.72%	1,995,041
Mar 26, 2026	33.39	33.64	32.54	32.63	32.15	-2.07%	1,703,326
Mar 25, 2026	32.97	33.50	32.66	33.32	32.83	2.11%	2,010,775
Mar 24, 2026	32.55	32.78	31.91	32.63	32.15	2.03%	2,025,465
Mar 23, 2026	33.28	33.31	31.71	31.98	31.51	-5.44%	2,929,245
Mar 20, 2026	34.89	35.00	33.82	33.82	33.33	-2.40%	2,177,606
Mar 19, 2026	35.17	35.29	34.53	34.65	34.15	-2.23%	2,007,535
Mar 18, 2026	35.02	35.54	34.80	35.44	34.92	1.49%	1,703,108
Mar 17, 2026	35.88	36.12	34.88	34.92	34.41	-2.29%	2,960,937
Mar 16, 2026	36.30	36.39	34.99	35.74	35.22	-1.87%	5,268,470