Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.02	37.07	36.51	36.60	-	-1.11%	24,964
Dec 29, 2025	37.44	37.44	36.30	37.01	37.01	-1.15%	165,506
Dec 26, 2025	37.51	38.89	37.30	37.44	37.44	-1.14%	131,058
Dec 24, 2025	38.21	39.14	37.61	37.87	37.87	-1.59%	252,917
Dec 23, 2025	38.65	38.93	38.30	38.48	38.48	-0.90%	161,209
Dec 22, 2025	39.00	39.25	38.60	38.83	38.83	0.08%	133,341
Dec 19, 2025	40.11	40.77	38.20	38.80	38.80	-4.43%	299,858
Dec 18, 2025	40.05	40.87	39.85	40.60	40.60	0.35%	206,117
Dec 17, 2025	40.10	40.97	39.91	40.46	40.46	0.20%	191,667
Dec 16, 2025	40.75	41.95	40.10	40.38	40.38	-0.83%	251,105
Dec 15, 2025	40.34	41.45	39.99	40.72	40.72	0.62%	160,704
Dec 12, 2025	40.50	40.89	40.16	40.47	40.47	-0.32%	142,135
Dec 11, 2025	40.02	40.95	40.02	40.60	40.60	0.54%	208,220
Dec 10, 2025	40.00	40.74	39.76	40.38	40.38	-0.05%	254,011
Dec 9, 2025	40.75	40.75	39.50	40.40	40.40	0.65%	279,247
Dec 8, 2025	39.61	41.50	39.16	40.14	40.14	0.32%	821,805
Dec 5, 2025	40.05	40.54	39.75	40.01	40.01	-1.06%	119,665
Dec 4, 2025	40.10	40.70	39.65	40.44	40.44	-0.15%	204,806
Dec 3, 2025	40.39	40.70	39.27	40.50	40.50	1.28%	251,448
Dec 2, 2025	40.00	41.05	39.60	39.99	39.99	-0.72%	335,572
Dec 1, 2025	38.60	40.49	38.01	40.28	40.28	4.38%	418,759
Nov 28, 2025	39.29	39.57	38.35	38.59	38.59	-1.78%	180,460
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