Mingyue Optical Lens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.30	38.31	37.23	38.06	38.06	-1.98%	2,413,302
Mar 6, 2026	38.63	39.14	38.51	38.83	38.83	0.08%	1,949,650
Mar 5, 2026	39.01	39.63	38.65	38.80	38.80	1.31%	2,429,233
Mar 4, 2026	38.29	38.88	38.17	38.30	38.30	-1.11%	2,216,146
Mar 3, 2026	39.71	40.65	38.69	38.73	38.73	-2.76%	3,210,881
Mar 2, 2026	40.39	40.80	39.79	39.83	39.83	-4.28%	4,286,319
Feb 27, 2026	40.57	41.82	40.46	41.61	41.61	2.06%	4,488,776
Feb 26, 2026	40.56	41.02	40.56	40.77	40.77	0.67%	2,544,802
Feb 25, 2026	40.32	40.71	40.29	40.50	40.50	0.25%	2,281,297
Feb 24, 2026	40.75	40.89	40.10	40.40	40.40	0.10%	2,472,353
Feb 13, 2026	40.61	41.13	40.32	40.36	40.36	-0.62%	1,906,827
Feb 12, 2026	40.66	40.90	40.22	40.61	40.61	-0.10%	1,700,662
Feb 11, 2026	40.80	41.05	40.51	40.65	40.65	-0.56%	1,623,168
Feb 10, 2026	40.70	41.24	40.31	40.88	40.88	0.32%	2,463,369
Feb 9, 2026	40.33	41.00	40.15	40.75	40.75	1.88%	2,521,257
Feb 6, 2026	40.18	40.59	39.76	40.00	40.00	-0.72%	2,146,952
Feb 5, 2026	40.73	40.85	40.24	40.29	40.29	-1.23%	1,807,548
Feb 4, 2026	40.87	41.05	40.34	40.79	40.79	-0.92%	1,991,697
Feb 3, 2026	41.06	41.44	40.54	41.17	41.17	0.88%	2,355,538
Feb 2, 2026	41.31	41.85	40.74	40.81	40.81	-1.64%	2,187,080
Jan 30, 2026	42.25	42.68	41.28	41.49	41.49	-2.83%	2,795,650
Jan 29, 2026	42.09	43.70	41.65	42.70	42.70	0.95%	3,974,943
Jan 28, 2026	43.00	43.06	42.11	42.30	42.30	-1.67%	2,664,485
Jan 27, 2026	43.43	43.45	41.80	43.02	43.02	-0.67%	3,247,374
Jan 26, 2026	44.45	44.65	42.78	43.31	43.31	-3.33%	5,380,132
Jan 23, 2026	44.00	45.14	44.00	44.80	44.80	1.86%	3,941,535
Jan 22, 2026	44.49	44.67	43.73	43.98	43.98	-0.72%	3,291,772
Jan 21, 2026	44.10	44.68	43.65	44.30	44.30	-0.14%	4,262,169
Jan 20, 2026	44.06	45.55	43.45	44.36	44.36	0.82%	6,111,144
Jan 19, 2026	45.17	45.18	43.81	44.00	44.00	-2.07%	4,840,501
Jan 16, 2026	46.00	46.77	44.21	44.93	44.93	-2.01%	6,032,721
Jan 15, 2026	45.93	48.05	45.41	45.85	45.85	-2.41%	8,885,492
Jan 14, 2026	43.97	49.90	43.96	46.98	46.98	8.45%	17,460,333
Jan 13, 2026	45.18	45.20	43.20	43.32	43.32	-3.99%	5,596,128
Jan 12, 2026	43.86	45.21	43.85	45.12	45.12	3.58%	7,449,299
Jan 9, 2026	42.42	43.79	42.25	43.56	43.56	2.54%	6,497,090
Jan 8, 2026	42.48	42.97	41.85	42.48	42.48	-0.21%	3,935,986
Jan 7, 2026	42.42	43.68	42.12	42.57	42.57	1.67%	6,309,674
Jan 6, 2026	42.22	42.80	41.41	41.87	41.87	-0.78%	4,917,521
Jan 5, 2026	41.05	42.20	40.90	42.20	42.20	1.86%	5,817,956
Dec 31, 2025	41.92	42.50	39.90	41.43	41.43	3.60%	8,610,941
Dec 30, 2025	38.68	40.21	38.68	39.99	39.99	2.49%	3,651,525
Dec 29, 2025	38.95	39.35	38.82	39.02	39.02	-	1,779,752
Dec 26, 2025	39.28	39.50	38.81	39.02	39.02	-1.17%	1,942,683
Dec 25, 2025	39.62	39.80	39.06	39.48	39.48	-0.38%	1,959,687
Dec 24, 2025	38.70	40.14	38.44	39.63	39.63	1.88%	3,892,964
Dec 23, 2025	39.03	39.77	38.81	38.90	38.90	0.10%	2,777,658
Dec 22, 2025	38.94	39.29	38.77	38.86	38.86	-0.21%	2,052,772
Dec 19, 2025	38.55	39.15	38.55	38.94	38.94	1.01%	1,288,101
Dec 18, 2025	38.77	39.19	38.52	38.55	38.55	-0.80%	1,450,371
Dec 17, 2025	38.53	39.18	37.97	38.86	38.86	0.73%	1,858,450
Dec 16, 2025	39.03	39.44	38.55	38.58	38.58	-1.78%	1,528,253
Dec 15, 2025	39.75	40.46	39.13	39.28	39.28	-2.02%	2,230,039
Dec 12, 2025	40.06	40.45	39.58	40.09	40.09	0.02%	1,705,800
Dec 11, 2025	40.65	40.75	39.97	40.08	40.08	-1.43%	2,099,028
Dec 10, 2025	40.94	41.12	40.20	40.66	40.66	-0.66%	2,306,248
Dec 9, 2025	41.71	41.96	40.90	40.93	40.93	-2.32%	2,490,190
Dec 8, 2025	41.38	42.18	41.30	41.90	41.90	0.70%	3,159,852
Dec 5, 2025	40.30	42.78	39.80	41.61	41.61	3.28%	5,044,887
Dec 4, 2025	41.29	41.29	40.00	40.29	40.29	-2.87%	2,996,859
Dec 3, 2025	42.15	42.77	41.39	41.48	41.48	-2.12%	2,975,060
Dec 2, 2025	43.27	43.31	41.87	42.38	42.38	-0.98%	4,457,696
Dec 1, 2025	41.83	43.55	41.32	42.80	42.80	2.61%	8,341,956
Nov 28, 2025	41.80	43.47	41.31	41.71	41.71	2.51%	8,890,063
Nov 27, 2025	40.32	41.75	40.32	40.69	40.69	0.87%	3,486,322
Nov 26, 2025	40.43	41.50	40.18	40.34	40.34	-0.52%	2,739,153
Nov 25, 2025	39.69	41.18	39.66	40.55	40.55	2.89%	3,431,511
Nov 24, 2025	38.88	39.69	38.62	39.41	39.41	1.65%	1,867,473
Nov 21, 2025	39.77	40.22	38.41	38.77	38.77	-3.20%	2,797,572
Nov 20, 2025	40.52	40.87	39.86	40.05	40.05	-1.14%	1,996,910
Nov 19, 2025	41.43	41.60	40.42	40.51	40.51	-2.74%	3,041,314
Nov 18, 2025	41.50	42.89	40.62	41.65	41.65	-0.41%	4,572,689
Nov 17, 2025	40.88	41.98	40.51	41.82	41.82	2.07%	2,142,831
Nov 14, 2025	41.38	41.55	40.88	40.97	40.97	-1.30%	1,622,653
Nov 13, 2025	41.70	41.85	41.12	41.51	41.51	-0.31%	1,741,572
Nov 12, 2025	42.33	42.51	41.20	41.64	41.64	-1.65%	2,210,400
Nov 11, 2025	42.96	43.04	42.25	42.34	42.34	-1.74%	1,682,684
Nov 10, 2025	42.60	43.55	42.34	43.09	43.09	1.68%	2,973,177
Nov 7, 2025	42.60	43.03	42.38	42.38	42.38	-0.94%	1,784,500
Nov 6, 2025	43.00	43.20	42.53	42.78	42.78	-1.13%	2,498,576
Nov 5, 2025	42.80	43.94	42.52	43.27	43.27	0.39%	4,191,846
Nov 4, 2025	43.60	43.73	42.33	43.10	43.10	-1.91%	4,362,130
Nov 3, 2025	41.44	44.27	41.39	43.94	43.94	6.39%	7,542,276
Oct 31, 2025	40.61	41.50	40.59	41.30	41.30	1.72%	2,683,800
Oct 30, 2025	40.87	41.22	40.55	40.60	40.60	-0.81%	2,254,488
Oct 29, 2025	40.75	40.97	40.37	40.93	40.93	0.89%	2,119,948
Oct 28, 2025	40.51	40.89	40.16	40.57	40.57	0.12%	1,882,150
Oct 27, 2025	40.60	41.28	40.25	40.52	40.52	1.43%	2,493,616
Oct 24, 2025	40.27	40.33	39.82	39.95	39.95	0.15%	2,217,268
Oct 23, 2025	39.85	39.95	39.27	39.89	39.89	0.10%	1,316,136
Oct 22, 2025	39.77	40.24	39.53	39.85	39.85	-0.10%	1,540,015
Oct 21, 2025	39.68	40.15	39.37	39.89	39.89	1.27%	1,739,876
Oct 20, 2025	39.40	39.60	39.09	39.39	39.39	0.87%	1,675,799
Oct 17, 2025	41.05	41.20	38.99	39.05	39.05	-4.05%	3,373,150
Oct 16, 2025	41.03	41.17	40.34	40.70	40.70	-1.45%	2,051,718
Oct 15, 2025	41.49	41.49	40.70	41.30	41.30	0.78%	1,954,415
Oct 14, 2025	42.33	42.59	40.80	40.98	40.98	-2.66%	3,110,485
Oct 13, 2025	41.32	42.50	40.55	42.10	42.10	-2.88%	3,543,186
Oct 10, 2025	44.71	44.90	43.24	43.35	43.35	-3.90%	4,107,173
Oct 9, 2025	45.20	46.37	44.60	45.11	45.11	1.26%	5,730,242