Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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