Mininglamp Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	29.80	30.28	28.68	29.28	29.28	-2.01%	567,000
Oct 16, 2026	28.74	30.10	28.74	29.88	29.88	4.77%	965,900
Oct 15, 2026	29.22	29.80	27.90	28.52	28.52	-5.12%	1,540,720
Oct 14, 2026	30.14	31.22	29.82	30.06	30.06	-3.03%	870,840
Oct 13, 2026	30.14	31.10	28.66	31.00	31.00	2.31%	2,121,200
Oct 12, 2026	31.20	32.42	30.00	30.30	30.30	-2.51%	1,618,560
Oct 9, 2026	32.50	32.54	30.96	31.08	31.08	-2.26%	1,710,580
Oct 8, 2026	37.18	37.18	31.38	31.80	31.80	-14.38%	3,104,560
Oct 7, 2026	36.12	37.78	35.02	37.14	37.14	2.88%	306,940
Oct 6, 2026	36.00	36.76	34.84	36.10	36.10	3.26%	276,760
Oct 5, 2026	37.00	37.00	32.92	34.96	34.96	-0.11%	293,800
Oct 2, 2026	35.00	37.04	33.24	35.00	35.00	-3.26%	150,761
Sep 30, 2026	36.42	37.38	35.72	36.18	36.18	-0.50%	1,610,560
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