Mirxes Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.85	12.85	12.43	12.57	12.57	-1.10%	1,952,700
Mar 25, 2026	13.09	13.31	12.67	12.71	12.71	-2.38%	4,620,900
Mar 24, 2026	13.70	13.72	12.80	13.02	13.02	0.15%	5,882,800
Mar 23, 2026	13.06	13.69	12.62	13.00	13.00	-0.46%	5,761,400
Mar 20, 2026	13.35	13.54	12.80	13.06	13.06	-2.03%	3,100,700
Mar 19, 2026	13.85	14.03	13.23	13.33	13.33	-3.75%	3,578,900
Mar 18, 2026	13.84	14.18	13.36	13.85	13.85	0.07%	5,889,800
Mar 17, 2026	14.39	14.46	13.66	13.84	13.84	-2.81%	4,069,600
Mar 16, 2026	14.25	14.33	13.94	14.24	14.24	0.28%	2,269,900
Mar 13, 2026	14.60	14.60	14.05	14.20	14.20	-2.61%	2,777,600
Mar 12, 2026	14.96	14.96	14.45	14.58	14.58	-1.09%	2,029,100
Mar 11, 2026	14.70	14.96	14.16	14.74	14.74	0.27%	4,912,300
Mar 10, 2026	14.93	15.28	14.40	14.70	14.70	-0.74%	4,410,500
Mar 9, 2026	15.39	15.39	14.41	14.81	14.81	-2.89%	2,948,900
Mar 6, 2026	16.00	16.30	14.62	15.25	15.25	0.26%	9,463,700
Mar 5, 2026	14.41	16.63	14.02	15.21	15.21	8.72%	13,236,840
Mar 4, 2026	15.40	15.42	13.79	13.99	13.99	-8.20%	4,304,000
Mar 3, 2026	16.16	16.16	15.04	15.24	15.24	-5.69%	3,178,000
Mar 2, 2026	16.85	16.85	15.63	16.16	16.16	-4.72%	3,483,200
Feb 27, 2026	17.50	17.88	16.65	16.96	16.96	-1.57%	5,841,297
Feb 26, 2026	17.70	17.70	16.95	17.23	17.23	-1.54%	4,697,000
Feb 25, 2026	18.49	18.49	17.28	17.50	17.50	-2.78%	3,631,200
Feb 24, 2026	23.00	23.00	16.88	18.00	18.00	-21.67%	12,915,620
Feb 23, 2026	23.74	23.74	21.44	22.98	22.98	-2.13%	1,139,600
Feb 20, 2026	23.50	23.94	22.50	23.48	23.48	-0.09%	741,900
Feb 16, 2026	22.88	23.50	22.00	23.50	23.50	6.33%	423,700
Feb 13, 2026	22.62	22.62	20.92	22.10	22.10	-2.21%	2,275,700
Feb 12, 2026	24.00	24.38	22.38	22.60	22.60	-5.83%	3,846,400
Feb 11, 2026	25.04	28.00	23.50	24.00	24.00	1.18%	5,736,200
Feb 10, 2026	24.60	24.64	23.56	23.72	23.72	-1.66%	4,341,200
Feb 9, 2026	23.88	24.46	23.70	24.12	24.12	1.77%	5,492,000
Feb 6, 2026	27.90	28.08	23.70	23.70	23.70	-15.05%	5,263,100
Feb 5, 2026	32.00	32.00	26.20	27.90	27.90	-12.81%	3,853,800
Feb 4, 2026	32.70	32.74	31.80	32.00	32.00	-1.72%	830,300
Feb 3, 2026	32.88	32.96	32.14	32.56	32.56	-1.45%	491,100
Feb 2, 2026	33.96	34.90	31.98	33.04	33.04	-2.71%	800,800
Jan 30, 2026	34.78	34.78	32.98	33.96	33.96	-1.05%	1,792,300
Jan 29, 2026	36.88	36.88	32.00	34.32	34.32	-6.94%	3,395,300
Jan 28, 2026	33.98	37.48	33.76	36.88	36.88	7.77%	1,601,600
Jan 27, 2026	37.00	37.46	31.60	34.22	34.22	-5.47%	2,100,000
Jan 26, 2026	40.12	41.00	36.00	36.20	36.20	-11.71%	804,500
Jan 23, 2026	41.60	42.30	40.08	41.00	41.00	-1.44%	921,800
Jan 22, 2026	43.00	43.00	40.70	41.60	41.60	-4.06%	950,200
Jan 21, 2026	43.00	44.60	40.90	43.36	43.36	2.07%	479,400
Jan 20, 2026	41.80	43.48	41.16	42.48	42.48	0.57%	356,200
Jan 19, 2026	41.50	43.46	41.46	42.24	42.24	1.78%	455,300
Jan 16, 2026	45.00	45.00	41.12	41.50	41.50	-6.66%	450,400
Jan 15, 2026	42.50	45.50	41.28	44.46	44.46	7.29%	521,100
Jan 14, 2026	43.10	43.10	40.52	41.44	41.44	-3.85%	443,200
Jan 13, 2026	45.12	45.72	40.80	43.10	43.10	-4.43%	1,069,700