Metavista3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.27	0.27	0.24	0.24	0.24	-20.00%	28,519
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	1,025
Aug 20, 2026	0.27	0.27	0.27	0.27	0.27	-15.62%	800
Aug 19, 2026	0.30	0.32	0.30	0.32	0.32	14.29%	18,000
Aug 17, 2026	0.28	0.28	0.26	0.28	0.28	-	14,000
Aug 13, 2026	0.29	0.29	0.28	0.28	0.28	-15.15%	7,142
Aug 12, 2026	0.30	0.33	0.29	0.33	0.33	3.13%	7,500
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,513
Aug 10, 2026	0.32	0.32	0.29	0.31	0.31	-3.13%	22,562
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-22.89%	2,008
Aug 6, 2026	0.33	0.42	0.33	0.42	0.42	29.69%	6,000
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	500
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-20.93%	610
Jul 31, 2026	0.34	0.43	0.34	0.43	0.43	19.44%	1,000
Jul 30, 2026	0.35	0.36	0.35	0.36	0.36	-	36,000
Jul 29, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	5,382
Jul 28, 2026	0.41	0.41	0.38	0.38	0.38	-11.63%	1,966
Jul 27, 2026	0.41	0.43	0.41	0.43	0.43	3.61%	1,000
Jul 23, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	5,979
Jul 22, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	500
Jul 20, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	500
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-8.89%	500
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	1,000
Jul 13, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	15,500
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	-	1,336
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-10.00%	6,365
Jul 8, 2026	0.45	0.45	0.44	0.45	0.45	-4.26%	62,031
Jul 6, 2026	0.50	0.51	0.47	0.47	0.47	-21.67%	37,900
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	15.38%	1,152
Jun 25, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	500
Jun 18, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	47,900
Jun 17, 2026	0.59	0.59	0.52	0.59	0.59	-1.67%	5,500
Jun 15, 2026	0.55	0.60	0.55	0.60	0.60	29.03%	3,505
Jun 12, 2026	0.48	0.48	0.46	0.47	0.47	-16.96%	33,359
Jun 11, 2026	0.56	0.56	0.56	0.56	0.56	-	2,900
Jun 10, 2026	0.61	0.61	0.45	0.56	0.56	12.00%	36,888
Jun 5, 2026	0.54	0.55	0.50	0.50	0.50	-9.09%	23,900
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	2,027
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	8,530
Jun 2, 2026	0.59	0.62	0.56	0.60	0.60	-13.04%	5,100
Jun 1, 2026	0.69	0.69	0.69	0.69	0.69	7.81%	1,000
May 29, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	1,400
May 28, 2026	0.60	0.63	0.60	0.63	0.63	14.55%	1,000
May 27, 2026	0.55	0.55	0.55	0.55	0.55	-14.06%	1,800
May 22, 2026	0.60	0.65	0.60	0.64	0.64	1.59%	6,590
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	502
May 20, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	2,084
May 19, 2026	0.62	0.63	0.58	0.60	0.60	-3.23%	23,395
May 15, 2026	0.65	0.70	0.62	0.62	0.62	-10.14%	2,114
May 14, 2026	0.75	0.75	0.69	0.69	0.69	1.47%	17,439