Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.44	0.46	0.44	0.45	-	3.45%	184,907
Dec 4, 2025	0.46	0.46	0.44	0.44	0.44	-2.79%	177,950
Dec 3, 2025	0.43	0.45	0.43	0.45	0.45	1.70%	33,579
Dec 2, 2025	0.46	0.47	0.44	0.44	0.44	-8.33%	87,500
Dec 1, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	141,000
Nov 28, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	19,000
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	3,000
Nov 26, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	53,100
Nov 25, 2025	0.45	0.45	0.42	0.45	0.45	2.27%	47,450
Nov 24, 2025	0.45	0.45	0.43	0.44	0.44	-8.33%	44,059
Nov 21, 2025	0.50	0.50	0.48	0.48	0.48	-	13,650
Nov 20, 2025	0.47	0.48	0.47	0.48	0.48	4.35%	71,015
Nov 19, 2025	0.50	0.50	0.45	0.46	0.46	-14.81%	593,392
Nov 18, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	84,954
Nov 17, 2025	0.56	0.57	0.54	0.55	0.55	3.77%	66,000
Nov 14, 2025	0.54	0.54	0.53	0.53	0.53	-10.17%	35,338
Nov 13, 2025	0.65	0.65	0.59	0.59	0.59	-6.35%	127,449
Nov 12, 2025	0.59	0.63	0.57	0.63	0.63	14.55%	157,400
Nov 11, 2025	0.58	0.58	0.55	0.55	0.55	-3.51%	108,653
Nov 10, 2025	0.58	0.58	0.55	0.57	0.57	5.56%	103,500
Nov 7, 2025	0.54	0.56	0.54	0.54	0.54	-3.57%	43,526
Nov 6, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	5,722
Nov 5, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	33,800
Nov 4, 2025	0.60	0.60	0.57	0.58	0.58	-4.92%	57,007
Nov 3, 2025	0.58	0.63	0.58	0.61	0.61	1.67%	128,504
Oct 31, 2025	0.61	0.64	0.59	0.60	0.60	-	523,913
Oct 30, 2025	0.63	0.64	0.60	0.60	0.60	1.69%	275,295
Oct 29, 2025	0.60	0.66	0.58	0.59	0.59	5.36%	576,594
Oct 28, 2025	0.55	0.56	0.50	0.56	0.56	16.67%	323,290
Oct 27, 2025	0.54	0.54	0.48	0.48	0.48	-5.88%	164,455
Oct 24, 2025	0.50	0.51	0.47	0.51	0.51	2.00%	60,640
Oct 23, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	1,311,450
Oct 22, 2025	0.50	0.50	0.49	0.49	0.49	-3.92%	11,009
Oct 21, 2025	0.48	0.51	0.48	0.51	0.51	-5.56%	9,050
Oct 20, 2025	0.49	0.54	0.49	0.54	0.54	8.00%	95,037
Oct 17, 2025	0.54	0.54	0.50	0.50	0.50	-13.79%	139,950
Oct 16, 2025	0.57	0.58	0.53	0.58	0.58	5.45%	63,043
Oct 15, 2025	0.69	0.69	0.38	0.55	0.55	-19.12%	1,780,449
Oct 14, 2025	0.67	0.69	0.65	0.68	0.68	-1.45%	1,011,743
Oct 10, 2025	0.71	0.71	0.65	0.69	0.69	-2.82%	112,722
Oct 9, 2025	0.70	0.71	0.65	0.71	0.71	-1.39%	159,129
Oct 8, 2025	0.76	0.76	0.67	0.72	0.72	-6.49%	483,070
Oct 7, 2025	0.61	0.78	0.60	0.77	0.77	28.33%	1,146,898
Oct 6, 2025	0.53	0.61	0.53	0.60	0.60	5.26%	662,752
Oct 3, 2025	0.56	0.57	0.50	0.57	0.57	1.79%	988,631
Oct 2, 2025	0.59	0.60	0.54	0.56	0.56	-3.45%	337,860
Oct 1, 2025	0.55	0.60	0.49	0.58	0.58	3.57%	686,693
Sep 30, 2025	0.54	0.60	0.54	0.56	0.56	-	536,028
Sep 29, 2025	0.52	0.57	0.51	0.56	0.56	12.00%	426,610
Sep 26, 2025	0.54	0.54	0.50	0.50	0.50	-1.96%	414,566