Mininglamp Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.42	37.38	35.72	36.18	-	-0.50%	1,604,400
Sep 29, 2026	37.34	38.02	36.18	36.36	36.36	-2.62%	1,263,520
Sep 28, 2026	39.98	40.86	36.88	37.34	37.34	-6.60%	2,072,780
Sep 25, 2026	39.62	40.32	38.86	39.98	39.98	-1.33%	74,300
Sep 24, 2026	40.90	41.70	40.36	40.52	40.52	-0.83%	772,100
Sep 23, 2026	41.72	42.44	40.66	40.86	40.86	-2.16%	893,816
Sep 22, 2026	44.84	45.50	41.28	41.76	41.76	-4.40%	2,566,640
Sep 21, 2026	43.42	44.50	42.80	43.68	43.68	1.96%	1,434,060
Sep 18, 2026	41.46	43.20	41.06	42.84	42.84	5.99%	1,978,720
Sep 17, 2026	41.20	41.90	39.74	40.42	40.42	-1.46%	1,357,580
Sep 16, 2026	40.52	41.68	39.92	41.02	41.02	1.23%	1,479,192
Sep 15, 2026	43.40	44.20	40.40	40.52	40.52	-4.12%	2,156,980
Sep 14, 2026	43.12	43.50	41.14	42.26	42.26	-2.13%	1,583,837
Sep 11, 2026	44.60	46.62	42.02	43.18	43.18	-4.17%	2,694,460
Sep 10, 2026	48.18	48.18	44.92	45.06	45.06	-5.69%	1,989,600
Sep 9, 2026	50.55	50.70	47.16	47.78	47.78	-3.86%	2,489,200
Sep 8, 2026	51.05	54.90	49.70	49.70	49.70	-3.31%	4,318,080
Sep 7, 2026	53.10	53.70	49.54	51.40	51.40	-1.91%	4,698,740
Sep 4, 2026	50.80	55.75	50.15	52.40	52.40	7.20%	8,110,516
Sep 3, 2026	49.50	52.00	47.04	48.88	48.88	-0.65%	5,401,400
Sep 2, 2026	53.75	53.90	48.52	49.20	49.20	-9.23%	5,481,330
Sep 1, 2026	44.62	55.40	43.00	54.20	54.20	21.25%	13,291,762
Aug 31, 2026	42.10	46.22	40.54	44.70	44.70	6.68%	6,375,713
Aug 28, 2026	42.72	46.60	41.52	41.90	41.90	-0.19%	7,992,800
Aug 27, 2026	36.82	41.98	36.62	41.98	41.98	15.97%	5,991,320
Aug 26, 2026	35.00	37.68	33.80	36.20	36.20	4.87%	4,377,185
Aug 25, 2026	36.40	36.66	34.52	34.52	34.52	-4.00%	1,876,880
Aug 24, 2026	40.44	40.44	35.74	35.96	35.96	-11.91%	3,665,476
Aug 21, 2026	38.92	43.40	37.24	40.82	40.82	6.58%	6,873,529
Aug 20, 2026	38.46	40.10	36.76	38.30	38.30	1.86%	2,821,550
Aug 19, 2026	41.80	41.80	37.20	37.60	37.60	-11.03%	3,337,806
Aug 18, 2026	47.20	47.88	41.12	42.26	42.26	-9.08%	4,841,386
Aug 17, 2026	45.98	47.02	44.10	46.48	46.48	2.02%	3,235,140
Aug 14, 2026	44.44	46.50	43.14	45.56	45.56	2.71%	4,415,630
Aug 13, 2026	45.80	47.20	44.28	44.36	44.36	-1.77%	4,287,014
Aug 12, 2026	45.86	48.00	45.16	45.16	45.16	-1.83%	3,276,906
Aug 11, 2026	48.14	48.80	44.28	46.00	46.00	-2.99%	3,322,053
Aug 10, 2026	43.88	50.80	43.14	47.42	47.42	7.29%	9,744,941
Aug 7, 2026	43.50	46.58	41.20	44.20	44.20	-	6,090,048
Aug 6, 2026	47.00	50.50	44.20	44.20	44.20	-8.15%	6,141,350
Aug 5, 2026	50.60	50.80	47.18	48.12	48.12	-2.67%	4,540,367
Aug 4, 2026	52.40	53.75	48.54	49.44	49.44	-6.72%	4,389,943
Aug 3, 2026	48.40	55.90	47.04	53.00	53.00	15.62%	9,399,362
Jul 31, 2026	56.60	56.60	23.86	45.84	45.84	-31.12%	14,560,744
Jul 30, 2026	100.00	100.00	66.55	66.55	66.55	-27.66%	1,352,668
Jul 29, 2026	98.75	115.90	91.05	92.00	92.00	-2.13%	1,100,923
Jul 28, 2026	109.00	109.00	90.35	94.00	94.00	-8.91%	311,195
Jul 27, 2026	99.00	104.80	90.50	103.20	103.20	7.39%	310,485
Jul 24, 2026	105.80	105.80	94.70	96.10	96.10	-9.17%	114,387
Jul 23, 2026	109.60	109.60	102.60	105.80	105.80	-0.47%	98,927