Mizzen Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.93	39.95	38.93	39.90	39.90	2.49%	6,599
Sep 17, 2026	39.90	39.90	36.11	38.93	38.93	2.45%	1,564
Sep 16, 2026	38.88	38.88	37.03	38.00	38.00	2.62%	232
Sep 15, 2026	40.82	40.82	37.00	37.03	37.03	-4.76%	4,215
Sep 11, 2026	39.06	39.06	37.00	38.88	38.88	4.52%	3,351
Sep 10, 2026	37.05	40.90	37.05	37.20	37.20	-4.62%	6,014
Sep 9, 2026	39.13	39.13	38.50	39.00	39.00	4.64%	30,936
Sep 8, 2026	34.50	38.03	34.41	37.27	37.27	2.90%	58,874
Sep 7, 2026	38.00	38.00	36.10	36.22	36.22	-4.68%	48,287
Sep 4, 2026	38.00	38.00	37.25	38.00	38.00	-3.09%	8,425
Sep 3, 2026	43.33	43.33	39.21	39.21	39.21	-4.99%	6,541
Sep 2, 2026	42.01	45.35	41.04	41.27	41.27	-4.47%	7,043
Sep 1, 2026	45.00	46.40	42.67	43.20	43.20	-3.81%	31,049
Aug 31, 2026	44.00	44.91	44.00	44.91	44.91	4.98%	16,075
Aug 28, 2026	42.50	42.78	42.50	42.78	42.78	4.98%	2,644
Aug 27, 2026	40.73	40.75	39.12	40.75	40.75	5.00%	27,893
Aug 26, 2026	38.70	38.81	35.14	38.81	38.81	4.95%	24,649
Aug 25, 2026	37.00	37.00	35.30	36.98	36.98	4.94%	34,498
Aug 24, 2026	35.24	35.24	35.24	35.24	35.24	4.97%	576
Aug 21, 2026	33.57	33.57	33.57	33.57	33.57	4.97%	202
Aug 20, 2026	31.98	31.98	31.97	31.98	31.98	4.99%	27,791
Aug 19, 2026	27.56	30.46	27.56	30.46	30.46	5.00%	68,091
Aug 18, 2026	29.02	30.65	29.01	29.01	29.01	-4.98%	135,365
Aug 17, 2026	31.00	33.45	30.53	30.53	30.53	-4.98%	204,846
Aug 14, 2026	32.00	35.34	31.98	32.13	32.13	-4.55%	311,198
Aug 13, 2026	33.66	33.66	33.66	33.66	33.66	-5.00%	14,500
Aug 12, 2026	35.43	35.43	35.43	35.43	35.43	-4.99%	38,380
Aug 11, 2026	37.29	37.29	37.29	37.29	37.29	-4.99%	2,866
Aug 10, 2026	39.25	39.25	39.25	39.25	39.25	-4.99%	3,834
Aug 7, 2026	41.31	41.31	41.31	41.31	41.31	-4.99%	4,702
Aug 6, 2026	45.76	45.76	43.48	43.48	43.48	-4.98%	14,805
Aug 5, 2026	45.76	50.56	45.76	45.76	45.76	-4.98%	170,998
Aug 4, 2026	48.16	48.16	48.16	48.16	48.16	-4.99%	2,593
Aug 3, 2026	50.69	50.69	50.69	50.69	50.69	-4.99%	742
Jul 31, 2026	53.35	53.35	53.35	53.35	53.35	-4.99%	506
Jul 30, 2026	56.15	56.15	56.15	56.15	56.15	-4.99%	775
Jul 29, 2026	59.10	59.10	59.10	59.10	59.10	-4.98%	703
Jul 28, 2026	62.20	62.20	62.20	62.20	62.20	-4.97%	1,127
Jul 27, 2026	65.45	65.45	65.45	65.45	65.45	-4.94%	2,294
Jul 24, 2026	68.85	68.85	68.85	68.85	68.85	-4.97%	1,672
Jul 23, 2026	72.45	72.45	72.45	72.45	72.45	-4.98%	481
Jul 22, 2026	80.25	80.25	76.25	76.25	76.25	-4.98%	1,920
Jul 21, 2026	80.25	80.25	80.25	80.25	80.25	-4.97%	1,897
Jul 20, 2026	84.45	84.45	84.45	84.45	84.45	-4.95%	863
Jul 17, 2026	88.85	88.85	88.85	88.85	88.85	-4.97%	1,612
Jul 16, 2026	93.50	93.50	93.50	93.50	93.50	-4.98%	1,435
Jul 15, 2026	98.40	98.40	98.40	98.40	98.40	-4.97%	1,178
Jul 14, 2026	103.55	103.55	103.55	103.55	103.55	-5.00%	719
Jul 13, 2026	114.05	114.05	109.00	109.00	109.00	-4.97%	1,259
Jul 10, 2026	119.00	119.00	114.70	114.70	114.70	-4.97%	2,091