Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	33.60	34.00	33.02	33.37	33.37	-0.68%	35,334
Sep 5, 2025	34.78	34.78	33.12	33.60	33.60	-2.15%	198,555
Sep 4, 2025	34.90	35.84	33.91	34.34	34.34	1.33%	333,555
Sep 3, 2025	33.04	34.75	33.04	33.89	33.89	2.57%	269,132
Sep 2, 2025	32.41	33.80	32.32	33.04	33.04	1.69%	134,833
Sep 1, 2025	32.10	33.00	32.10	32.49	32.49	1.37%	79,028
Aug 29, 2025	32.60	33.35	31.80	32.05	32.05	0.28%	119,352
Aug 28, 2025	32.10	32.82	31.74	31.96	31.96	-0.56%	66,286
Aug 26, 2025	32.90	32.98	32.02	32.14	32.14	-2.31%	92,319
Aug 25, 2025	33.79	33.79	32.75	32.90	32.90	-0.81%	68,614
Aug 22, 2025	33.10	33.50	33.01	33.17	33.17	-0.57%	66,425
Aug 21, 2025	33.51	33.89	33.30	33.36	33.36	-0.45%	76,177
Aug 20, 2025	33.77	33.83	33.30	33.51	33.51	0.21%	112,641
Aug 19, 2025	33.05	33.89	33.05	33.44	33.44	-	112,853
Aug 18, 2025	33.10	34.95	33.10	33.44	33.44	2.39%	277,369
Aug 14, 2025	33.50	33.50	32.52	32.66	32.66	-1.77%	145,999
Aug 13, 2025	33.50	34.50	33.02	33.25	33.25	-0.03%	159,748
Aug 12, 2025	33.35	33.65	33.05	33.26	33.26	-	110,666
Aug 11, 2025	33.00	33.94	33.00	33.26	33.26	-0.83%	181,531
Aug 8, 2025	34.77	34.89	33.30	33.54	33.54	-2.33%	243,665
Aug 7, 2025	34.80	34.80	33.32	34.34	34.34	-1.38%	320,193
Aug 6, 2025	35.96	35.96	34.52	34.82	34.82	-2.19%	240,990
Aug 5, 2025	36.09	36.39	35.25	35.60	35.60	-1.79%	362,171
Aug 4, 2025	36.29	38.99	35.15	36.25	36.25	8.47%	4,955,510
Aug 1, 2025	33.29	34.07	33.00	33.42	33.42	0.39%	155,739
Jul 31, 2025	33.96	33.96	32.28	33.29	33.29	-2.49%	187,668
Jul 30, 2025	34.08	34.78	33.68	34.14	34.14	0.62%	196,808
Jul 29, 2025	34.06	35.90	33.50	33.93	33.93	-0.12%	649,663
Jul 28, 2025	35.31	35.64	33.07	33.97	33.97	-4.69%	471,064
Jul 25, 2025	33.47	38.40	33.30	35.64	35.64	8.20%	4,141,986
Jul 24, 2025	32.94	33.25	32.38	32.94	32.94	2.01%	161,168
Jul 23, 2025	32.66	32.99	32.20	32.29	32.29	-1.37%	82,594
Jul 22, 2025	32.82	32.99	32.40	32.74	32.74	0.43%	69,319
Jul 21, 2025	32.41	33.30	32.41	32.60	32.60	0.74%	57,477
Jul 18, 2025	32.77	33.49	32.25	32.36	32.36	-1.25%	75,812
Jul 17, 2025	33.35	33.57	32.60	32.77	32.77	-1.00%	88,585
Jul 16, 2025	32.99	33.65	32.75	33.10	33.10	0.76%	105,751
Jul 15, 2025	33.15	33.51	32.73	32.85	32.85	-0.15%	107,118
Jul 14, 2025	33.39	33.80	32.70	32.90	32.90	-2.08%	109,384
Jul 11, 2025	34.35	34.70	33.40	33.60	33.60	-2.61%	146,174
Jul 10, 2025	34.65	35.49	33.90	34.50	34.50	0.03%	446,491
Jul 9, 2025	34.90	35.25	34.35	34.49	34.49	0.12%	298,272
Jul 8, 2025	33.50	35.64	33.34	34.45	34.45	4.71%	1,089,173
Jul 7, 2025	32.80	33.79	32.50	32.90	32.90	0.73%	277,659
Jul 4, 2025	31.90	33.13	31.57	32.66	32.66	3.45%	441,456
Jul 3, 2025	32.35	32.35	31.50	31.57	31.57	-1.44%	103,320
Jul 2, 2025	32.11	32.90	31.90	32.03	32.03	-0.25%	173,126
Jul 1, 2025	32.13	32.80	32.00	32.11	32.11	-0.86%	139,317
Jun 30, 2025	32.65	32.70	32.00	32.39	32.39	0.19%	154,526
Jun 27, 2025	31.25	33.90	30.99	32.33	32.33	5.00%	1,554,325