Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	40.18	40.51	38.30	39.29	39.29	-2.22%	247,967
Nov 26, 2025	40.45	41.50	39.61	40.18	40.18	0.17%	371,971
Nov 25, 2025	39.10	40.25	38.83	40.11	40.11	2.17%	350,134
Nov 24, 2025	40.00	40.25	39.10	39.26	39.26	-1.87%	217,640
Nov 21, 2025	40.00	40.79	39.24	40.01	40.01	0.63%	487,630
Nov 20, 2025	39.59	40.16	38.41	39.76	39.76	1.43%	210,340
Nov 19, 2025	40.00	40.39	39.05	39.20	39.20	-2.00%	109,840
Nov 18, 2025	39.95	40.25	39.71	40.00	40.00	0.13%	286,921
Nov 17, 2025	39.20	40.90	38.43	39.95	39.95	1.55%	491,620
Nov 14, 2025	35.90	40.40	35.90	39.34	39.34	8.02%	1,269,479
Nov 13, 2025	36.91	37.15	36.12	36.42	36.42	-0.41%	126,441
Nov 12, 2025	36.30	36.96	36.24	36.57	36.57	0.77%	161,766
Nov 11, 2025	36.80	37.52	36.00	36.29	36.29	-1.25%	117,489
Nov 10, 2025	37.00	37.69	36.35	36.75	36.75	-2.55%	225,054
Nov 7, 2025	36.50	38.00	35.85	37.71	37.71	2.95%	246,865
Nov 6, 2025	37.64	37.64	36.50	36.63	36.63	-0.79%	142,631
Nov 4, 2025	37.00	37.28	36.62	36.92	36.92	-0.59%	105,657
Nov 3, 2025	37.69	37.69	36.76	37.14	37.14	-0.48%	126,538
Oct 31, 2025	37.75	37.92	37.11	37.32	37.32	-0.67%	108,769
Oct 30, 2025	37.69	38.39	37.25	37.57	37.57	0.45%	284,467
Oct 29, 2025	37.45	37.63	37.24	37.40	37.40	-0.16%	124,041
Oct 28, 2025	38.00	38.00	37.19	37.46	37.46	-0.08%	184,943
Oct 27, 2025	39.17	39.17	36.26	37.49	37.49	-3.55%	467,430
Oct 24, 2025	38.78	39.83	38.46	38.87	38.87	0.23%	194,679
Oct 23, 2025	39.20	39.76	38.64	38.78	38.78	-0.23%	311,506
Oct 21, 2025	40.50	40.50	38.75	38.87	38.87	-0.79%	226,656
Oct 20, 2025	39.58	39.59	38.71	39.18	39.18	-0.63%	322,200
Oct 17, 2025	38.15	40.90	38.15	39.43	39.43	3.44%	1,165,917
Oct 16, 2025	38.15	38.71	38.00	38.12	38.12	0.69%	206,502
Oct 15, 2025	38.75	38.98	37.38	37.86	37.86	-1.25%	336,419
Oct 14, 2025	39.40	39.66	38.25	38.34	38.34	-2.69%	193,679
Oct 13, 2025	39.75	39.75	38.26	39.40	39.40	-1.01%	306,171
Oct 10, 2025	37.00	41.60	36.94	39.80	39.80	8.36%	2,724,112
Oct 9, 2025	37.80	37.81	36.50	36.73	36.73	-2.37%	219,588
Oct 8, 2025	38.10	38.53	37.25	37.62	37.62	-2.06%	250,862
Oct 7, 2025	38.60	38.93	38.00	38.41	38.41	0.18%	217,224
Oct 6, 2025	38.75	39.73	38.11	38.34	38.34	-0.96%	376,372
Oct 3, 2025	38.99	39.45	38.51	38.71	38.71	-0.44%	268,775
Oct 1, 2025	38.74	39.62	38.45	38.88	38.88	0.47%	246,719
Sep 30, 2025	40.10	40.30	38.37	38.70	38.70	-3.97%	262,581
Sep 29, 2025	39.92	41.59	39.65	40.30	40.30	1.77%	494,152
Sep 26, 2025	37.88	41.49	37.40	39.60	39.60	4.54%	1,001,192
Sep 25, 2025	39.00	39.74	37.51	37.88	37.88	-3.47%	343,189
Sep 24, 2025	40.19	41.35	39.14	39.24	39.24	-2.41%	442,672
Sep 23, 2025	41.50	41.50	39.60	40.21	40.21	-2.50%	330,146
Sep 22, 2025	42.83	43.29	41.01	41.24	41.24	-3.06%	474,385
Sep 19, 2025	41.69	44.00	40.41	42.54	42.54	2.51%	1,069,796
Sep 18, 2025	42.98	43.90	41.03	41.50	41.50	-1.52%	1,225,591
Sep 17, 2025	38.60	43.89	38.55	42.14	42.14	11.25%	4,503,752
Sep 16, 2025	32.85	38.50	32.85	37.88	37.88	15.00%	2,453,952