Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.48	0.55	0.48	0.49	0.49	3.16%	749,526
Jan 16, 2026	0.52	0.53	0.47	0.48	0.48	-8.65%	235,061
Jan 15, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	157,735
Jan 14, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	358,100
Jan 13, 2026	0.58	0.60	0.56	0.56	0.56	-5.08%	395,100
Jan 12, 2026	0.60	0.60	0.55	0.59	0.59	3.51%	149,200
Jan 9, 2026	0.53	0.58	0.52	0.57	0.57	9.62%	792,085
Jan 8, 2026	0.53	0.53	0.50	0.52	0.52	-3.70%	113,355
Jan 7, 2026	0.51	0.54	0.48	0.54	0.54	8.00%	485,416
Jan 6, 2026	0.50	0.52	0.48	0.50	0.50	5.26%	330,116
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	10.47%	270,100
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	85,800
Dec 31, 2025	0.43	0.44	0.41	0.41	0.41	-5.75%	118,700
Dec 30, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	40,200
Dec 29, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	148,750
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	7,500
Dec 23, 2025	0.41	0.43	0.41	0.43	0.43	7.50%	242,437
Dec 22, 2025	0.44	0.44	0.39	0.40	0.40	-1.23%	354,600
Dec 19, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	384,800
Dec 18, 2025	0.39	0.42	0.38	0.39	0.39	-9.41%	412,883
Dec 17, 2025	0.45	0.48	0.43	0.43	0.43	3.66%	203,754
Dec 16, 2025	0.50	0.50	0.41	0.41	0.41	-12.77%	194,889
Dec 15, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	64,300
Dec 12, 2025	0.50	0.51	0.49	0.50	0.50	-	181,904
Dec 11, 2025	0.52	0.52	0.50	0.50	0.50	2.04%	536,230
Dec 10, 2025	0.47	0.50	0.43	0.49	0.49	5.38%	656,600
Dec 9, 2025	0.48	0.48	0.47	0.47	0.47	1.09%	173,100
Dec 8, 2025	0.48	0.50	0.46	0.46	0.46	2.22%	655,796
Dec 5, 2025	0.44	0.46	0.44	0.45	0.45	3.45%	188,290
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