Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	220,159
Oct 8, 2025	38.10	38.53	37.25	37.62	37.62	-2.06%	251,321
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%	376,676
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%	247,439
Sep 30, 2025	40.10	40.30	38.37	38.70	38.70	-3.97%	263,368
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%	1,001,391
Sep 25, 2025	39.00	39.74	37.51	37.88	37.88	-3.47%	343,198
Sep 24, 2025	40.19	41.35	39.14	39.24	39.24	-2.41%	442,949
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
Sep 15, 2025	33.90	33.90	32.73	32.94	32.94	-1.52%	132,373
Sep 12, 2025	33.52	34.00	33.30	33.45	33.45	-0.54%	62,963
Sep 11, 2025	34.00	34.55	33.40	33.63	33.63	-1.09%	105,018
Sep 10, 2025	33.80	34.34	33.61	34.00	34.00	1.49%	220,731
Sep 9, 2025	33.53	34.00	33.06	33.50	33.50	0.39%	75,444
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