Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	33.40	37.00	33.20	35.49	35.49	6.90%	2,246,678
Jun 24, 2026	31.80	33.80	31.80	33.20	33.20	2.72%	176,540
Jun 23, 2026	33.00	33.39	32.10	32.32	32.32	-2.77%	109,991
Jun 22, 2026	33.10	34.19	33.00	33.24	33.24	-0.51%	103,211
Jun 19, 2026	33.25	34.43	32.71	33.41	33.41	0.97%	276,229
Jun 18, 2026	31.37	33.50	31.37	33.09	33.09	6.60%	575,232
Jun 17, 2026	30.06	31.38	30.06	31.04	31.04	2.17%	99,182
Jun 16, 2026	30.50	30.87	30.02	30.38	30.38	-0.16%	50,729
Jun 15, 2026	30.10	30.89	30.10	30.43	30.43	2.49%	69,700
Jun 12, 2026	28.80	30.00	28.80	29.69	29.69	3.09%	78,072
Jun 11, 2026	29.48	29.90	28.57	28.80	28.80	-3.06%	89,226
Jun 10, 2026	29.83	30.24	29.45	29.71	29.71	-0.74%	42,691
Jun 9, 2026	29.95	30.36	29.61	29.93	29.93	0.23%	70,987
Jun 8, 2026	30.75	30.75	29.59	29.86	29.86	-0.67%	59,086
Jun 5, 2026	29.92	30.78	29.90	30.06	30.06	-	73,023
Jun 4, 2026	29.93	30.78	29.76	30.06	30.06	0.33%	87,038
Jun 3, 2026	30.25	30.78	29.60	29.96	29.96	-2.22%	107,319
Jun 2, 2026	30.50	30.91	30.26	30.64	30.64	0.66%	84,136
Jun 1, 2026	31.98	31.98	30.05	30.44	30.44	-5.67%	146,563
May 29, 2026	31.10	33.50	31.10	32.27	32.27	1.96%	280,905
May 27, 2026	31.00	32.04	31.00	31.65	31.65	1.25%	121,938
May 26, 2026	31.03	33.89	30.75	31.26	31.26	0.74%	257,117
May 25, 2026	30.38	31.80	30.13	31.03	31.03	2.14%	62,741
May 22, 2026	30.89	30.89	30.11	30.38	30.38	0.80%	43,776
May 21, 2026	29.50	30.60	29.50	30.14	30.14	2.55%	97,106
May 20, 2026	29.00	29.74	28.21	29.39	29.39	-0.47%	101,880
May 19, 2026	29.15	29.99	29.15	29.53	29.53	1.13%	72,170
May 18, 2026	30.40	30.92	28.38	29.20	29.20	-5.68%	300,650
May 15, 2026	30.50	31.18	30.50	30.96	30.96	-	60,588
May 14, 2026	30.95	31.90	30.05	30.96	30.96	0.03%	131,524
May 13, 2026	30.50	31.48	29.96	30.95	30.95	1.31%	73,122
May 12, 2026	31.89	32.98	30.00	30.55	30.55	-6.03%	102,135
May 11, 2026	33.13	33.75	32.50	32.51	32.51	-3.01%	74,460
May 8, 2026	33.50	33.80	33.21	33.52	33.52	-0.06%	60,149
May 7, 2026	33.76	33.98	33.41	33.54	33.54	-0.65%	85,904
May 6, 2026	33.75	34.00	33.21	33.76	33.76	1.02%	112,744
May 5, 2026	33.15	33.84	33.15	33.42	33.42	-0.51%	76,120
May 4, 2026	32.50	33.89	32.50	33.59	33.59	2.94%	84,518
Apr 30, 2026	32.80	33.49	32.25	32.63	32.63	-1.98%	73,770
Apr 29, 2026	33.50	33.79	33.20	33.29	33.29	-0.36%	101,308
Apr 28, 2026	33.28	34.15	32.65	33.41	33.41	1.52%	99,794
Apr 27, 2026	32.50	33.20	32.30	32.91	32.91	1.70%	90,460
Apr 24, 2026	33.30	33.51	31.66	32.36	32.36	-2.68%	115,945
Apr 23, 2026	33.05	34.50	32.80	33.25	33.25	-1.39%	133,083
Apr 22, 2026	33.01	34.00	32.87	33.72	33.72	1.08%	90,220
Apr 21, 2026	33.02	33.71	33.02	33.36	33.36	-0.15%	92,142
Apr 20, 2026	33.84	34.50	33.00	33.41	33.41	-1.27%	116,195
Apr 17, 2026	32.60	34.00	32.60	33.84	33.84	2.36%	150,411
Apr 16, 2026	33.23	33.90	32.52	33.06	33.06	-0.06%	132,125
Apr 15, 2026	32.00	33.26	32.00	33.08	33.08	4.25%	129,286