Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.58	29.15	28.41	28.96	28.96	1.76%	2,145,606
Jul 2, 2026	28.30	28.91	28.14	28.46	28.46	0.60%	2,999,200
Jul 1, 2026	27.33	28.83	27.24	28.29	28.29	3.85%	3,391,968
Jun 30, 2026	27.14	27.45	26.75	27.24	27.24	0.22%	1,770,668
Jun 29, 2026	26.68	27.54	26.05	27.18	27.18	1.84%	3,195,008
Jun 26, 2026	27.60	27.66	26.61	26.69	26.69	-3.54%	2,322,674
Jun 25, 2026	27.73	28.17	27.21	27.67	27.67	-1.18%	2,022,661
Jun 24, 2026	28.68	28.92	27.89	28.00	28.00	-2.27%	2,253,838
Jun 23, 2026	29.27	29.46	28.62	28.65	28.65	-2.25%	1,891,200
Jun 22, 2026	29.45	29.63	28.26	29.31	29.31	-0.95%	3,040,503
Jun 18, 2026	29.90	30.15	29.44	29.59	29.59	-1.69%	2,272,550
Jun 17, 2026	29.90	30.71	29.86	30.10	30.10	0.30%	2,126,977
Jun 16, 2026	30.24	30.32	29.73	30.01	30.01	-0.79%	1,870,992
Jun 15, 2026	30.00	30.35	29.86	30.25	30.25	1.75%	2,052,401
Jun 12, 2026	29.45	29.79	29.18	29.73	29.73	2.20%	1,841,157
Jun 11, 2026	29.44	29.80	28.78	29.09	29.09	-2.15%	1,694,821
Jun 10, 2026	29.86	30.27	29.35	29.73	29.73	-1.06%	1,529,400
Jun 9, 2026	29.61	30.16	29.22	30.05	30.05	1.52%	2,067,900
Jun 8, 2026	30.29	30.59	29.20	29.60	29.60	-3.24%	2,574,700
Jun 5, 2026	30.57	30.97	29.62	30.59	30.59	0.86%	2,550,725
Jun 4, 2026	31.18	31.43	30.11	30.33	30.33	-3.32%	2,514,184
Jun 3, 2026	31.96	32.24	31.18	31.37	31.37	-1.85%	2,147,495
Jun 2, 2026	32.97	33.13	31.87	31.96	31.96	-3.06%	1,931,100
Jun 1, 2026	32.68	33.40	32.61	32.97	32.97	0.89%	1,919,000
May 29, 2026	33.65	33.87	32.63	32.68	32.68	-3.17%	2,265,661
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