Metavista3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.68	0.68	0.68	0.68	0.68	-15.00%	17,015
May 7, 2026	0.71	0.80	0.70	0.80	0.80	9.59%	50,950
May 6, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	1,113
May 5, 2026	0.71	0.71	0.70	0.70	0.70	-22.22%	2,000
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	1,540
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