Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.10	36.35	35.51	35.85	35.85	-2.45%	9,542
Feb 12, 2026	36.60	37.13	36.60	36.75	36.75	-1.53%	4,080
Feb 11, 2026	37.84	37.84	36.70	37.32	37.32	-0.11%	13,180
Feb 10, 2026	37.55	38.30	37.33	37.36	37.36	-1.89%	8,860
Feb 9, 2026	39.00	39.00	37.18	38.08	38.08	2.31%	20,361
Feb 6, 2026	37.80	37.99	37.11	37.22	37.22	-2.95%	6,158
Feb 5, 2026	38.63	38.69	38.08	38.35	38.35	-0.98%	7,242
Feb 4, 2026	39.62	39.68	38.00	38.73	38.73	-1.17%	20,708
Feb 3, 2026	42.90	43.49	39.03	39.19	39.19	0.62%	43,421
Feb 2, 2026	38.01	39.89	37.85	38.95	38.95	0.96%	12,805
Feb 1, 2026	37.22	42.52	37.13	38.58	38.58	2.20%	39,926
Jan 30, 2026	38.90	39.27	36.11	37.75	37.75	3.51%	51,641
Jan 29, 2026	39.06	39.19	36.20	36.47	36.47	-6.94%	58,634
Jan 28, 2026	36.39	41.30	35.80	39.19	39.19	13.86%	596,480
Jan 27, 2026	32.51	35.80	32.51	34.42	34.42	5.91%	31,891
Jan 23, 2026	32.59	33.18	32.10	32.50	32.50	-2.31%	4,444
Jan 22, 2026	32.24	33.57	32.24	33.27	33.27	3.23%	6,391
Jan 21, 2026	32.12	33.03	31.60	32.23	32.23	-1.04%	14,907
Jan 20, 2026	34.10	34.30	32.40	32.57	32.57	-4.46%	11,426
Jan 19, 2026	34.60	34.60	33.68	34.09	34.09	-1.50%	4,673
Jan 16, 2026	34.35	35.23	34.16	34.61	34.61	0.76%	9,709
Jan 14, 2026	35.70	35.70	34.20	34.35	34.35	-2.58%	5,792
Jan 13, 2026	34.04	36.15	34.00	35.26	35.26	1.35%	13,470
Jan 12, 2026	32.03	34.95	32.03	34.79	34.79	0.96%	8,912
Jan 9, 2026	35.45	36.75	34.25	34.46	34.46	-4.01%	15,231
Jan 8, 2026	37.11	37.11	35.80	35.90	35.90	-0.86%	3,947
Jan 7, 2026	36.36	36.62	36.02	36.21	36.21	-0.25%	5,500
Jan 6, 2026	36.92	36.92	36.10	36.30	36.30	-1.68%	5,107
Jan 5, 2026	37.00	38.50	36.61	36.92	36.92	-0.86%	7,308
Jan 2, 2026	36.95	38.00	36.48	37.24	37.24	1.22%	16,696
Jan 1, 2026	37.05	37.07	36.41	36.79	36.79	-0.38%	5,342
Dec 31, 2025	37.19	37.29	36.84	36.93	36.93	1.01%	10,554
Dec 30, 2025	36.50	37.00	36.21	36.56	36.56	-1.24%	3,453
Dec 29, 2025	37.10	37.33	36.40	37.02	37.02	-0.94%	7,238
Dec 26, 2025	38.03	38.19	37.25	37.37	37.37	-1.24%	6,356
Dec 24, 2025	37.50	38.50	37.50	37.84	37.84	-1.38%	8,182
Dec 23, 2025	38.81	38.81	38.25	38.37	38.37	-1.13%	12,216
Dec 22, 2025	39.88	39.88	38.61	38.81	38.81	-0.18%	16,844
Dec 19, 2025	40.01	40.65	38.25	38.88	38.88	-4.24%	22,064
Dec 18, 2025	40.17	40.78	39.88	40.60	40.60	0.32%	31,191
Dec 17, 2025	40.36	40.73	39.93	40.47	40.47	0.40%	9,501
Dec 16, 2025	40.74	41.90	39.99	40.31	40.31	-1.47%	19,207
Dec 15, 2025	40.11	41.10	39.99	40.91	40.91	1.01%	57,456
Dec 12, 2025	40.60	40.72	39.93	40.50	40.50	-0.34%	28,964
Dec 11, 2025	40.17	40.83	39.88	40.64	40.64	0.54%	27,483
Dec 10, 2025	40.45	40.70	39.71	40.42	40.42	0.02%	8,543
Dec 9, 2025	39.98	40.71	39.70	40.41	40.41	1.08%	27,569
Dec 8, 2025	39.60	41.31	39.21	39.98	39.98	-0.05%	30,831
Dec 5, 2025	39.93	40.60	39.72	40.00	40.00	-0.84%	8,686
Dec 4, 2025	40.44	40.61	39.85	40.34	40.34	-0.62%	8,829