Mininglamp Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	114.50	117.50	103.80	106.30	106.30	-7.89%	202,802
Jul 21, 2026	114.30	119.90	106.00	115.40	115.40	2.76%	155,483
Jul 20, 2026	118.90	126.00	110.30	112.30	112.30	1.81%	296,590
Jul 17, 2026	132.00	132.00	110.00	110.30	110.30	-16.06%	215,584
Jul 16, 2026	144.00	144.00	130.90	131.40	131.40	-5.81%	84,051
Jul 15, 2026	131.90	145.00	128.30	139.50	139.50	5.84%	173,326
Jul 14, 2026	138.00	140.90	124.30	131.80	131.80	-4.01%	139,740
Jul 13, 2026	138.90	155.00	131.90	137.30	137.30	-0.51%	352,674
Jul 10, 2026	152.00	158.00	138.00	138.00	138.00	-8.67%	189,441
Jul 9, 2026	169.80	169.80	149.90	151.10	151.10	-5.86%	250,284
Jul 8, 2026	158.10	176.00	146.00	160.50	160.50	1.58%	431,608
Jul 7, 2026	169.00	179.30	153.10	158.00	158.00	-6.06%	281,852
Jul 6, 2026	187.70	187.80	168.20	168.20	168.20	-10.53%	103,689
Jul 3, 2026	197.00	199.90	185.30	188.00	188.00	-5.81%	151,095
Jul 2, 2026	207.40	208.20	190.10	199.60	199.60	-3.76%	100,606