Mir Akhter Hossain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	41.70	41.80	40.00	40.80	40.80	-1.45%	1,047,822
Jun 30, 2026	41.50	41.80	41.00	41.40	41.40	0.73%	544,890
Jun 29, 2026	41.90	42.10	40.90	41.10	41.10	-1.91%	888,186
Jun 28, 2026	42.60	42.80	41.50	41.90	41.90	-1.18%	807,360
Jun 25, 2026	42.00	42.70	42.00	42.40	42.40	1.19%	764,148
Jun 24, 2026	41.90	42.00	41.30	41.90	41.90	0.96%	523,246
Jun 23, 2026	41.50	41.80	40.50	41.50	41.50	0.97%	368,096
Jun 22, 2026	42.20	42.50	40.90	41.10	41.10	-2.84%	579,980
Jun 21, 2026	43.40	43.70	42.10	42.30	42.30	-2.31%	1,042,738
Jun 18, 2026	42.40	44.20	41.90	43.30	43.30	3.59%	1,757,621
Jun 17, 2026	41.80	42.50	41.30	41.80	41.80	1.21%	964,856
Jun 16, 2026	41.30	42.70	40.90	41.30	41.30	-2.13%	1,094,064
Jun 15, 2026	42.20	43.90	41.60	42.20	42.20	-2.54%	1,393,524
Jun 14, 2026	43.50	43.90	42.70	43.30	43.30	0.46%	1,137,081
Jun 11, 2026	43.10	44.40	42.70	43.10	43.10	-1.37%	1,640,532
Jun 10, 2026	44.90	45.20	43.20	43.70	43.70	-1.58%	1,384,520
Jun 9, 2026	44.40	45.30	43.80	44.40	44.40	1.83%	2,716,913
Jun 8, 2026	43.60	45.30	43.30	43.60	43.60	0.69%	2,244,437
Jun 7, 2026	45.70	46.00	43.00	43.30	43.30	-4.84%	4,125,039
Jun 4, 2026	47.00	48.70	44.60	45.50	45.50	-3.19%	3,729,831
Jun 3, 2026	44.30	48.50	43.30	47.00	47.00	6.58%	6,787,045
Jun 2, 2026	43.10	44.70	43.10	44.10	44.10	2.32%	2,344,903
Jun 1, 2026	43.10	44.70	42.70	43.10	43.10	-1.82%	2,096,036
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