MetaLight Inc. (2605) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.00% | 18,400 | 0.25 |
| Nov 04, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.00% | 6,400 | 0.08 |
| Nov 03, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | +1.98% | 37,200 | 0.48 |
| Nov 02, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 93,200 | 1.23 |
| Oct 30, 2026 | 1.03 | 1.03 | 1.02 | 1.05 | 1.05 | +0.48% | 3,200 | 0.04 |
| Oct 29, 2026 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | -0.95% | 29,600 | 0.38 |
| Oct 28, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +1.93% | 37,600 | 0.48 |
| Oct 27, 2026 | 1.02 | 1.02 | 1.01 | 1.04 | 1.04 | +0.98% | 10,000 | 0.13 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.38% | 16,400 | 0.21 |
| Oct 23, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +3.45% | 138,800 | 1.77 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.79% | 122,000 | 1.58 |
| Oct 21, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +2.43% | 33,200 | 0.42 |
| Oct 20, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 32,400 | 0.40 |
| Oct 19, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | +0.00% | 142,800 | 1.74 |
| Oct 15, 2026 | 1.08 | 1.14 | 1.04 | 1.04 | 1.04 | -5.45% | 116,000 | 1.41 |
| Oct 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | +1.85% | 10,800 | 0.13 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -5.26% | 42,000 | 0.51 |
| Oct 12, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | +3.64% | 62,000 | 0.75 |
| Oct 09, 2026 | 1.17 | 1.17 | 1.01 | 1.10 | 1.10 | -6.78% | 600,800 | 8.16 |
| Oct 08, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | +0.85% | 25,600 | 0.35 |
| Oct 07, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.17 | +1.30% | 1,200 | 0.02 |
| Oct 06, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | +1.76% | 10,000 | 0.13 |
| Oct 05, 2026 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -1.30% | 43,600 | 0.54 |
| Oct 02, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.88% | 54,000 | 0.68 |
| Oct 01, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.15% | 36,000 | 0.44 |
| Sep 29, 2026 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | +2.19% | 300,800 | 3.90 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | +3.64% | 30,400 | 0.40 |
| Sep 25, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -3.93% | 89,200 | 1.17 |
| Sep 24, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +1.33% | 27,200 | 0.36 |
| Sep 23, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +1.35% | 12,400 | 0.16 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | +0.00% | 17,200 | 0.23 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -2.19% | 23,600 | 0.31 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -0.87% | 38,800 | 0.51 |
| Sep 17, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.95% | 30,400 | 0.40 |
| Sep 16, 2026 | 1.08 | 1.19 | 1.07 | 1.19 | 1.19 | +10.23% | 16,400 | 0.22 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.27% | 8,000 | 0.10 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | +0.00% | 5,200 | 0.07 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 86,800 | 1.08 |
| Sep 10, 2026 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 46,400 | 0.58 |
| Sep 09, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -2.15% | 109,200 | 1.35 |
| Sep 08, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | +0.87% | 18,000 | 0.22 |
| Sep 07, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | -0.43% | 16,000 | 0.20 |
| Sep 04, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | +0.00% | 11,200 | 0.14 |
| Sep 03, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | +1.75% | 6,800 | 0.08 |
| Sep 02, 2026 | 1.12 | 1.19 | 1.10 | 1.14 | 1.14 | -2.15% | 62,800 | 0.75 |
| Sep 01, 2026 | 1.22 | 1.22 | 1.10 | 1.17 | 1.17 | -3.72% | 206,000 | 2.53 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 146,000 | 1.84 |
| Aug 28, 2026 | 1.28 | 1.35 | 1.22 | 1.30 | 1.30 | +13.04% | 829,200 | 12.30 |
