Skip to main content
logo
Midas Discovery (MIDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.130
+0.060 (2.90%)
Aug 6, 2025, 8:09 AM EDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 6, 20252.132.132.132.13--
Aug 5, 20252.132.132.132.132.132.90%
Aug 4, 20252.072.072.072.072.073.50%
Aug 1, 20252.002.002.002.002.002.04%
Jul 31, 20251.961.961.961.961.96-
Jul 30, 20251.961.961.961.961.96-2.97%
Jul 29, 20252.022.022.022.022.021.51%
Jul 28, 20251.991.991.991.991.99-2.45%
Jul 25, 20252.042.042.042.042.04-0.49%
Jul 24, 20252.052.052.052.052.05-1.44%
Jul 23, 20252.082.082.082.082.08-0.95%
Jul 22, 20252.102.102.102.102.102.94%
Jul 21, 20252.042.042.042.042.043.03%
Jul 18, 20251.981.981.981.981.98-
Jul 17, 20251.981.981.981.981.98-1.49%
Jul 16, 20252.012.012.012.012.01-0.50%
Jul 15, 20252.022.022.022.022.02-1.46%
Jul 14, 20252.052.052.052.052.05-
Jul 11, 20252.052.052.052.052.050.49%
Jul 10, 20252.042.042.042.042.040.49%
Jul 9, 20252.032.032.032.032.03-
Jul 8, 20252.032.032.032.032.03-3.33%
Jul 7, 20252.102.102.102.102.10-0.47%
Jul 3, 20252.112.112.112.112.110.48%
Jul 2, 20252.102.102.102.102.100.48%
Jul 1, 20252.092.092.092.092.09-
Jun 30, 20252.092.092.092.092.093.47%
Jun 27, 20252.022.022.022.022.02-4.27%
Jun 26, 20252.112.112.112.112.111.44%
Jun 25, 20252.082.082.082.082.08-
Jun 24, 20252.082.082.082.082.08-1.89%
Jun 23, 20252.122.122.122.122.120.95%
Jun 20, 20252.102.102.102.102.10-1.41%
Jun 18, 20252.132.132.132.132.13-1.39%
Jun 17, 20252.162.162.162.162.160.47%
Jun 16, 20252.152.152.152.152.15-2.27%
Jun 13, 20252.202.202.202.202.201.85%
Jun 12, 20252.162.162.162.162.163.35%
Jun 11, 20252.092.092.092.092.090.97%
Jun 10, 20252.072.072.072.072.07-1.43%
Jun 9, 20252.102.102.102.102.10-0.47%
Jun 6, 20252.112.112.112.112.11-2.31%
Jun 5, 20252.162.162.162.162.160.93%
Jun 4, 20252.142.142.142.142.14-0.47%
Jun 3, 20252.152.152.152.152.150.47%
Jun 2, 20252.142.142.142.142.144.39%
May 30, 20252.052.052.052.052.050.99%
May 29, 20252.032.032.032.032.03-
May 28, 20252.032.032.032.032.030.50%
May 27, 20252.022.022.022.022.02-0.49%