Mir Akhter Hossain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	44.90	46.30	43.50	43.90	43.90	-0.45%	4,009,997
May 23, 2026	45.40	45.90	43.80	44.10	44.10	-2.86%	4,163,520
May 21, 2026	42.20	45.70	42.20	45.40	45.40	8.35%	5,107,155
May 20, 2026	38.20	41.90	38.20	41.90	41.90	9.97%	5,290,826
May 19, 2026	38.00	38.60	37.50	38.10	38.10	-	1,414,190
May 18, 2026	39.50	39.60	37.70	38.10	38.10	-3.30%	1,359,792
May 17, 2026	38.60	41.50	38.60	39.40	39.40	3.68%	3,783,106
May 14, 2026	38.00	38.60	37.30	38.00	38.00	2.43%	1,689,295
May 13, 2026	37.60	38.00	36.30	37.10	37.10	-1.07%	1,720,385
May 12, 2026	37.50	39.00	37.30	37.50	37.50	-1.57%	2,018,557
May 11, 2026	37.80	39.20	37.60	38.10	38.10	1.06%	1,852,134
May 10, 2026	39.60	39.60	37.50	37.70	37.70	-4.07%	1,982,991
May 7, 2026	41.20	41.20	38.50	39.30	39.30	-4.61%	3,615,732
May 6, 2026	41.20	43.10	40.20	41.20	41.20	-0.96%	3,173,666
May 5, 2026	40.10	42.00	39.10	41.60	41.60	4.26%	3,890,713
May 4, 2026	42.60	43.50	39.20	39.90	39.90	-5.23%	4,439,208
May 3, 2026	38.60	42.10	37.50	42.10	42.10	9.92%	4,523,000
Apr 30, 2026	34.00	38.50	33.50	38.30	38.30	9.43%	5,914,875
Apr 29, 2026	35.00	35.20	33.30	35.00	35.00	6.38%	1,605,497
Apr 28, 2026	34.20	35.10	32.70	32.90	32.90	-3.52%	2,056,640
Apr 27, 2026	36.20	36.40	33.70	34.10	34.10	-5.54%	1,909,149
Apr 26, 2026	36.50	36.50	35.50	36.10	36.10	-1.10%	1,914,872
Apr 23, 2026	38.70	39.20	35.70	36.50	36.50	-5.19%	3,250,879
Apr 22, 2026	37.00	39.60	36.60	38.50	38.50	5.19%	3,018,304
Apr 21, 2026	37.20	37.30	36.20	36.60	36.60	-1.61%	2,697,673
Apr 20, 2026	37.70	38.00	36.70	37.20	37.20	-0.53%	3,660,945
Apr 19, 2026	36.50	38.10	35.50	37.40	37.40	2.75%	3,903,096
Apr 16, 2026	36.40	37.10	33.70	36.40	36.40	5.81%	5,490,007
Apr 15, 2026	32.10	34.40	32.10	34.40	34.40	9.90%	5,035,975
Apr 13, 2026	28.20	31.30	28.20	31.30	31.30	9.82%	3,203,857
Apr 12, 2026	28.10	28.70	25.40	28.50	28.50	1.79%	346,032
Apr 9, 2026	28.00	28.50	27.80	28.00	28.00	-0.71%	367,557
Apr 8, 2026	28.20	28.80	27.50	28.20	28.20	2.55%	643,936
Apr 7, 2026	27.30	27.70	26.90	27.50	27.50	2.23%	194,275
Apr 6, 2026	27.60	27.90	26.60	26.90	26.90	-1.47%	251,127
Apr 5, 2026	28.20	28.20	27.30	27.30	27.30	-3.53%	189,131
Apr 2, 2026	28.30	28.70	28.00	28.30	28.30	0.35%	400,554
Apr 1, 2026	27.80	28.30	27.80	28.20	28.20	2.17%	276,647
Mar 31, 2026	28.20	28.20	27.50	27.60	27.60	-0.72%	226,970
Mar 30, 2026	28.00	28.30	27.70	27.80	27.80	-	201,896
Mar 29, 2026	27.80	28.10	27.40	27.80	27.80	-0.71%	140,620
Mar 25, 2026	27.70	28.20	27.30	28.00	28.00	1.82%	139,582
Mar 24, 2026	28.00	28.00	27.00	27.50	27.50	-	96,114
Mar 16, 2026	27.50	27.70	27.20	27.50	27.50	0.73%	92,643
Mar 15, 2026	27.50	28.20	27.20	27.30	27.30	-2.15%	141,020
Mar 12, 2026	27.20	28.00	27.00	27.90	27.90	2.20%	147,489
Mar 11, 2026	26.50	27.50	26.50	27.30	27.30	1.87%	111,573
Mar 10, 2026	26.80	26.80	26.20	26.80	26.80	2.29%	113,952
Mar 9, 2026	25.70	26.50	25.70	26.20	26.20	1.55%	109,057
Mar 8, 2026	26.60	26.90	25.50	25.80	25.80	-3.73%	103,725