Mininglamp Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.36	29.00	28.16	28.60	28.60	4.46%	621,582
Nov 9, 2026	28.18	28.60	27.38	27.38	27.38	0.22%	562,640
Nov 6, 2026	27.30	28.70	27.00	27.32	27.32	-7.64%	699,760
Nov 5, 2026	28.18	29.88	27.30	29.58	29.58	8.43%	1,531,176
Nov 4, 2026	26.80	27.72	25.68	27.28	27.28	4.52%	682,920
Nov 3, 2026	26.66	26.82	25.64	26.10	26.10	-3.12%	565,480
Nov 2, 2026	27.30	27.42	25.62	26.94	26.94	1.28%	718,040
Oct 30, 2026	28.00	28.76	26.60	26.60	26.60	-7.45%	705,080
Oct 29, 2026	30.00	30.82	28.72	28.74	28.74	-3.17%	639,720
Oct 28, 2026	29.88	30.30	29.34	29.68	29.68	1.50%	797,160
Oct 27, 2026	30.50	30.50	28.88	29.24	29.24	1.39%	644,898
Oct 26, 2026	28.88	29.38	27.90	28.84	28.84	-0.14%	637,040
Oct 23, 2026	27.02	29.12	26.50	28.88	28.88	6.88%	790,760
Oct 22, 2026	29.92	29.98	26.80	27.02	27.02	-8.47%	1,079,440
Oct 21, 2026	29.28	30.30	29.28	29.52	29.52	0.82%	652,640
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