ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

M2I Global Inc (OP:MTWO)

0.1000 +0.0022 (+2.25%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.0999 0.1050 0.0950 0.1000 249,251 +0.00(+2.25%)
Dec 04, 2025 0.0902 0.0982 0.0902 0.0978 151,318 +0.00(+3.27%)
Dec 03, 2025 0.0980 0.0982 0.0900 0.0947 130,069 -0.00(-2.67%)
Dec 02, 2025 0.0949 0.0981 0.0911 0.0973 104,962 +0.00(+3.51%)
Dec 01, 2025 0.0965 0.1090 0.0905 0.0940 468,138 -0.00(-1.57%)
Nov 28, 2025 0.0911 0.1020 0.0911 0.0955 103,435 -0.00(-4.40%)
Nov 26, 2025 0.0901 0.1017 0.0901 0.0999 121,000 -0.00(-0.10%)
Nov 25, 2025 0.0932 0.1019 0.0902 0.1000 186,820 +0.00(+3.41%)
Nov 24, 2025 0.0999 0.1000 0.0908 0.0967 164,675 -0.00(-3.20%)
Nov 21, 2025 0.0999 0.0999 0.0932 0.0999 138,613 +0.00(+0.00%)
Nov 20, 2025 0.1009 0.1041 0.0929 0.0999 465,289 +0.00(+4.83%)
Nov 19, 2025 0.1017 0.1017 0.0940 0.0953 483,666 -0.00(-3.05%)
Nov 18, 2025 0.0950 0.1097 0.0950 0.0983 1,279,802 +0.00(+3.47%)
Nov 17, 2025 0.1059 0.1059 0.0949 0.0950 648,915 -0.01(-5.00%)
Nov 14, 2025 0.1005 0.1047 0.0903 0.1000 515,566 +0.01(+6.38%)
Nov 13, 2025 0.0990 0.1047 0.0875 0.0940 439,350 -0.01(-5.05%)
Nov 12, 2025 0.1019 0.1019 0.0900 0.0990 520,785 -0.00(-1.00%)
Nov 11, 2025 0.0922 0.1000 0.0922 0.1000 168,622 +0.00(+2.99%)
Nov 10, 2025 0.1000 0.1100 0.0921 0.0971 210,159 -0.00(-2.90%)
Nov 07, 2025 0.0928 0.1000 0.0912 0.1000 173,546 +0.00(+4.71%)
Nov 06, 2025 0.1000 0.1000 0.0955 0.0955 5,326 -0.01(-6.83%)
Nov 05, 2025 0.0935 0.1099 0.0911 0.1025 507,485 +0.00(+2.50%)
Nov 04, 2025 0.1130 0.1130 0.0980 0.1000 162,109 -0.01(-11.50%)
Nov 03, 2025 0.1055 0.1140 0.1030 0.1130 272,908 +0.01(+9.28%)
Oct 31, 2025 0.1062 0.1062 0.1025 0.1034 75,182 +0.00(+3.40%)
Oct 30, 2025 0.0988 0.1062 0.0976 0.1000 73,031 +0.00(+0.00%)
Oct 29, 2025 0.1099 0.1099 0.1002 0.1000 146,521 -0.00(-0.99%)
Oct 28, 2025 0.1051 0.1099 0.1010 0.1010 88,964 -0.00(-3.81%)
Oct 27, 2025 0.1144 0.1144 0.1050 0.1050 179,510 -0.00(-1.87%)
Oct 24, 2025 0.1101 0.1144 0.1070 0.1070 166,731 +0.00(+0.66%)
Oct 23, 2025 0.1109 0.1109 0.1002 0.1063 149,068 +0.00(+0.76%)
Oct 22, 2025 0.1054 0.1055 0.1050 0.1055 17,500 -0.01(-12.08%)
Oct 21, 2025 0.1120 0.1200 0.1054 0.1200 251,945 +0.00(+4.35%)
Oct 20, 2025 0.1200 0.1237 0.1055 0.1150 267,237 +0.00(+0.00%)
Oct 17, 2025 0.1149 0.1180 0.1102 0.1150 157,547 +0.00(+0.09%)
Oct 16, 2025 0.1212 0.1350 0.1120 0.1149 321,724 -0.01(-9.88%)
Oct 15, 2025 0.1420 0.1420 0.1211 0.1275 407,531 -0.01(-7.27%)
Oct 14, 2025 0.1200 0.1475 0.1113 0.1375 643,037 +0.02(+14.58%)
Oct 13, 2025 0.1110 0.1200 0.1110 0.1200 305,246 +0.00(+4.35%)
Oct 10, 2025 0.1150 0.1209 0.1078 0.1150 1,010,475 -0.00(-3.93%)
Oct 09, 2025 0.1167 0.1197 0.1111 0.1197 149,292 +0.00(+1.53%)
Oct 08, 2025 0.1187 0.1199 0.1156 0.1179 189,819 -0.00(-0.84%)
Oct 07, 2025 0.1139 0.1189 0.1107 0.1189 44,098 +0.01(+6.16%)
Oct 06, 2025 0.1200 0.1200 0.1050 0.1120 283,795 -0.01(-5.17%)
Oct 03, 2025 0.1101 0.1250 0.1101 0.1181 656,506 +0.00(+3.87%)
Oct 02, 2025 0.1170 0.1192 0.1101 0.1137 84,001 -0.00(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.