Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	36.68	37.85	35.90	36.00	36.00	-2.81%	12,558,060
Oct 26, 2026	36.49	37.59	35.55	37.04	37.04	4.81%	19,610,273
Oct 23, 2026	30.79	35.34	30.79	35.34	35.34	20.00%	16,126,032
Oct 22, 2026	30.10	30.37	29.31	29.45	29.45	-2.77%	2,056,650
Oct 21, 2026	30.60	31.05	30.10	30.29	30.29	-1.05%	2,021,077
Oct 20, 2026	30.08	30.61	29.60	30.61	30.61	2.03%	2,870,452
Oct 19, 2026	28.70	30.12	28.61	30.00	30.00	4.42%	2,606,612
Oct 16, 2026	29.05	29.77	28.57	28.73	28.73	-0.24%	1,774,726
Oct 15, 2026	28.76	29.38	28.66	28.80	28.80	-1.61%	1,720,995
Oct 14, 2026	29.67	29.89	29.21	29.27	29.27	-1.81%	1,074,175
Oct 13, 2026	30.08	30.08	29.25	29.81	29.81	-1.16%	1,651,127
Oct 12, 2026	30.09	30.18	29.56	30.16	30.16	0.23%	1,546,300
Oct 9, 2026	29.17	30.15	28.75	30.09	30.09	2.98%	1,881,061
Oct 8, 2026	29.88	29.97	29.02	29.22	29.22	-2.27%	1,674,700
Sep 30, 2026	30.25	30.46	29.85	29.90	29.90	-1.09%	1,168,148
Sep 29, 2026	29.99	30.47	29.60	30.23	30.23	1.10%	1,213,879
Sep 28, 2026	30.26	30.26	29.53	29.90	29.90	-0.60%	1,490,600
Sep 24, 2026	30.58	30.58	30.06	30.08	30.08	-1.15%	1,338,900
Sep 23, 2026	30.75	30.83	30.42	30.43	30.43	-1.39%	1,673,650
Sep 22, 2026	30.56	31.19	30.40	30.86	30.86	1.41%	2,503,100
Sep 21, 2026	30.00	30.56	29.80	30.43	30.43	2.15%	2,210,891
Sep 18, 2026	29.30	30.25	29.00	29.79	29.79	1.67%	2,254,689
Sep 17, 2026	28.60	29.47	28.38	29.30	29.30	2.66%	1,731,923
Sep 16, 2026	28.13	28.69	27.91	28.54	28.54	1.46%	1,110,738
Sep 15, 2026	28.40	28.42	28.06	28.13	28.13	-0.81%	727,700
Sep 14, 2026	28.31	28.75	28.00	28.36	28.36	1.14%	1,174,218
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