Metavista3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.90	0.94	0.90	0.94	0.94	2.17%	34,500
Apr 23, 2026	0.91	1.02	0.91	0.92	0.92	4.55%	36,307
Apr 22, 2026	0.88	0.88	0.87	0.88	0.88	3.53%	6,565
Apr 21, 2026	0.85	0.85	0.78	0.85	0.85	21.43%	29,363
Apr 20, 2026	0.65	0.70	0.64	0.70	0.70	25.00%	18,975
Apr 17, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	4,500
Apr 16, 2026	0.57	0.57	0.57	0.57	0.57	-	3,300
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	-10.94%	1,000
Apr 14, 2026	0.65	0.65	0.64	0.64	0.64	14.29%	9,500
Apr 10, 2026	0.57	0.57	0.56	0.56	0.56	3.70%	2,500
Apr 8, 2026	0.50	0.54	0.50	0.54	0.54	-	3,000
Apr 7, 2026	0.54	0.54	0.54	0.54	0.54	-	6,751
Apr 1, 2026	0.54	0.54	0.54	0.54	0.54	17.39%	1,000
Mar 31, 2026	0.56	0.56	0.46	0.46	0.46	-26.98%	10,894
Mar 26, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	6,000
Mar 25, 2026	0.57	0.64	0.55	0.64	0.64	-1.54%	7,000
Mar 23, 2026	0.68	0.68	0.65	0.65	0.65	18.18%	3,000
Mar 18, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	1,000
Mar 17, 2026	0.60	0.60	0.45	0.58	0.58	-3.33%	33,600
Mar 16, 2026	0.60	0.62	0.57	0.60	0.60	-3.23%	5,000
Mar 12, 2026	0.63	0.72	0.62	0.62	0.62	-4.62%	7,049
Mar 11, 2026	0.65	0.65	0.65	0.65	0.65	-	1,450
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	2,310
Mar 9, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	-5.56%	26,609
Mar 4, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	1,546
Mar 3, 2026	0.65	0.71	0.65	0.71	0.71	-2.74%	6,022
Mar 2, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	500
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-6.58%	1,401
Feb 24, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	1,500
Feb 23, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	500
Feb 20, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	4,010
Feb 17, 2026	0.70	0.74	0.70	0.71	0.71	-5.33%	10,000
Feb 11, 2026	0.76	0.76	0.75	0.75	0.75	-7.41%	9,123
Feb 10, 2026	0.81	0.81	0.80	0.81	0.81	8.00%	10,650
Feb 9, 2026	0.80	0.85	0.75	0.75	0.75	-15.73%	23,157
Feb 6, 2026	0.89	0.89	0.89	0.89	0.89	7.23%	1,000
Feb 5, 2026	0.89	0.89	0.69	0.83	0.83	-7.78%	23,153
Feb 4, 2026	1.00	1.00	0.87	0.90	0.90	-10.00%	449
Feb 3, 2026	1.00	1.00	1.00	1.00	1.00	-1.96%	164
Feb 2, 2026	1.04	1.04	1.02	1.02	1.02	-2.86%	4,400
Jan 30, 2026	0.86	1.05	0.85	1.05	1.05	16.67%	37,664
Jan 29, 2026	0.90	0.90	0.90	0.90	0.90	-9.09%	3,751
Jan 28, 2026	1.07	1.07	0.99	0.99	0.99	4.21%	7,666
Jan 23, 2026	1.05	1.05	0.95	0.95	0.95	-5.94%	1,276
Jan 22, 2026	1.01	1.08	1.01	1.01	1.01	1.00%	8,139
Jan 21, 2026	0.95	1.00	0.94	1.00	1.00	5.26%	10,547
Jan 20, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	7,005
Jan 19, 2026	0.86	0.93	0.86	0.90	0.90	-1.10%	10,250
Jan 16, 2026	0.81	0.91	0.81	0.91	0.91	12.35%	20,800