Metavista3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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