Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.30	37.79	37.15	37.41	37.41	-0.48%	2,781
Oct 30, 2025	38.00	38.35	37.34	37.59	37.59	0.29%	9,612
Oct 29, 2025	37.36	37.60	37.33	37.48	37.48	-0.11%	11,356
Oct 28, 2025	38.34	38.34	37.19	37.52	37.52	-0.05%	11,413
Oct 27, 2025	39.28	39.28	37.00	37.54	37.54	-3.50%	16,011
Oct 24, 2025	38.33	39.75	38.33	38.90	38.90	0.36%	7,254
Oct 23, 2025	39.00	40.14	38.69	38.76	38.76	-0.23%	36,470
Oct 21, 2025	40.00	40.22	38.76	38.85	38.85	-0.41%	12,333
Oct 20, 2025	38.64	39.43	38.64	39.01	39.01	-1.07%	18,483
Oct 17, 2025	37.60	40.75	37.60	39.43	39.43	3.52%	57,353
Oct 16, 2025	37.50	38.70	37.50	38.09	38.09	0.87%	11,590
Oct 15, 2025	38.31	38.75	37.43	37.76	37.76	-1.44%	30,313
Oct 14, 2025	39.72	39.72	38.30	38.31	38.31	-2.77%	9,827
Oct 13, 2025	39.80	39.80	38.19	39.40	39.40	-1.01%	27,158
Oct 10, 2025	37.80	41.50	37.00	39.80	39.80	8.42%	156,282
Oct 9, 2025	37.80	37.80	36.51	36.71	36.71	-2.50%	54,704
Oct 8, 2025	39.90	39.90	37.17	37.65	37.65	-2.64%	13,783
Oct 7, 2025	38.67	38.91	38.17	38.67	38.67	0.81%	12,966
Oct 6, 2025	38.80	39.76	38.17	38.36	38.36	-0.90%	22,330
Oct 3, 2025	39.80	39.80	38.49	38.71	38.71	-0.79%	22,905
Oct 1, 2025	38.74	39.50	38.48	39.02	39.02	0.72%	13,874
Sep 30, 2025	41.20	41.20	38.42	38.74	38.74	-3.92%	12,227
Sep 29, 2025	40.00	41.50	39.66	40.32	40.32	2.67%	43,987
Sep 26, 2025	37.66	41.28	37.33	39.27	39.27	3.75%	58,805
Sep 25, 2025	39.09	39.60	37.75	37.85	37.85	-3.59%	71,503
Sep 24, 2025	40.06	41.25	39.07	39.26	39.26	-2.24%	59,823
Sep 23, 2025	41.00	41.37	39.84	40.16	40.16	-2.81%	107,524
Sep 22, 2025	43.22	43.22	41.00	41.32	41.32	-2.87%	158,439
Sep 19, 2025	41.53	43.84	40.35	42.54	42.54	2.43%	200,204
Sep 18, 2025	43.28	43.62	41.04	41.53	41.53	-1.42%	130,663
Sep 17, 2025	38.69	43.80	38.66	42.13	42.13	11.31%	413,602
Sep 16, 2025	33.21	38.49	33.07	37.85	37.85	14.87%	463,296
Sep 15, 2025	33.31	33.43	32.70	32.95	32.95	-1.08%	15,180
Sep 12, 2025	33.66	33.80	33.27	33.31	33.31	-1.04%	15,434
Sep 11, 2025	33.25	34.30	33.25	33.66	33.66	-1.15%	17,082
Sep 10, 2025	33.40	34.40	33.40	34.05	34.05	2.07%	13,997
Sep 9, 2025	34.20	34.20	32.99	33.36	33.36	-0.39%	15,954
Sep 8, 2025	32.89	34.00	32.89	33.49	33.49	-0.39%	6,216
Sep 5, 2025	34.00	34.62	33.00	33.62	33.62	-2.35%	46,211
Sep 4, 2025	34.99	35.70	33.95	34.43	34.43	1.41%	65,143
Sep 3, 2025	33.21	34.75	33.12	33.95	33.95	2.54%	33,600
Sep 2, 2025	32.21	33.57	32.21	33.11	33.11	1.94%	12,147
Sep 1, 2025	31.56	33.02	31.56	32.48	32.48	1.44%	8,574
Aug 29, 2025	32.50	33.30	31.75	32.02	32.02	0.09%	14,209
Aug 28, 2025	32.40	32.77	31.91	31.99	31.99	-0.25%	5,383
Aug 26, 2025	32.90	32.90	32.00	32.07	32.07	-2.70%	14,108
Aug 25, 2025	33.84	33.84	32.75	32.96	32.96	-0.75%	13,753
Aug 22, 2025	33.49	33.54	33.10	33.21	33.21	-0.60%	14,681
Aug 21, 2025	33.25	33.92	33.25	33.41	33.41	-0.33%	11,652
Aug 20, 2025	33.46	33.72	33.20	33.52	33.52	0.24%	7,816