Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.50	28.60	27.40	27.90	27.90	-0.68%	31,184
Nov 8, 2026	28.38	28.39	27.22	28.09	28.09	3.31%	36,225
Nov 6, 2026	27.89	27.89	26.80	27.19	27.19	-1.34%	52,510
Nov 5, 2026	27.90	28.20	27.50	27.56	27.56	1.25%	47,666
Nov 4, 2026	26.95	27.35	26.66	27.22	27.22	1.00%	67,786
Nov 3, 2026	26.90	27.78	26.70	26.95	26.95	1.13%	79,687
Nov 2, 2026	26.49	27.60	25.99	26.65	26.65	3.02%	48,960
Oct 30, 2026	26.90	26.90	24.60	25.87	25.87	-2.89%	78,485
Oct 29, 2026	26.40	26.94	26.10	26.64	26.64	-0.22%	33,740
Oct 28, 2026	26.15	27.20	26.15	26.70	26.70	-1.15%	32,600
Oct 27, 2026	25.75	27.25	25.75	27.01	27.01	4.00%	59,561
Oct 26, 2026	26.07	26.99	25.21	25.97	25.97	-0.88%	38,891
Oct 23, 2026	26.25	26.94	25.60	26.20	26.20	-1.28%	71,842
Oct 22, 2026	27.01	27.01	26.40	26.54	26.54	-1.74%	47,351
Oct 21, 2026	28.50	28.50	26.80	27.01	27.01	-2.21%	47,975
Oct 19, 2026	27.66	28.90	27.28	27.62	27.62	-1.57%	39,626
Oct 16, 2026	28.46	28.46	27.46	28.06	28.06	2.18%	69,096
Oct 15, 2026	28.00	28.17	27.05	27.46	27.46	-1.33%	57,240
Oct 14, 2026	27.10	28.34	27.10	27.83	27.83	1.79%	65,329
Oct 13, 2026	27.28	27.88	27.00	27.34	27.34	0.22%	70,029
Oct 12, 2026	27.27	27.88	27.13	27.28	27.28	0.04%	44,888
Oct 9, 2026	27.46	27.92	27.11	27.27	27.27	-0.62%	43,176
Oct 8, 2026	27.85	27.97	27.24	27.44	27.44	-1.47%	55,976
Oct 7, 2026	27.40	28.04	27.40	27.85	27.85	0.47%	31,847
Oct 6, 2026	27.65	28.34	27.36	27.72	27.72	-0.40%	74,096
Oct 5, 2026	28.00	28.42	27.63	27.83	27.83	0.65%	48,425
Oct 1, 2026	27.70	28.36	27.50	27.65	27.65	-1.04%	57,360
Sep 30, 2026	28.30	28.48	27.90	27.94	27.94	-0.53%	82,196
Sep 29, 2026	29.00	29.00	28.00	28.09	28.09	-2.06%	100,699
Sep 28, 2026	29.29	29.79	28.50	28.68	28.68	-0.83%	86,548
Sep 25, 2026	28.60	29.29	28.60	28.92	28.92	0.07%	107,153
Sep 24, 2026	29.05	29.69	28.80	28.90	28.90	-1.53%	124,507
Sep 23, 2026	29.00	29.70	29.00	29.35	29.35	0.79%	148,475
Sep 22, 2026	29.11	29.49	29.00	29.12	29.12	-0.14%	54,503
Sep 21, 2026	29.98	30.48	29.00	29.16	29.16	0.07%	85,455
Sep 18, 2026	29.60	29.98	28.71	29.14	29.14	-1.35%	204,304
Sep 17, 2026	29.22	29.79	29.20	29.54	29.54	1.79%	41,813
Sep 16, 2026	29.50	29.94	28.51	29.02	29.02	-1.29%	83,103
Sep 15, 2026	30.63	31.48	29.03	29.40	29.40	-4.02%	299,174
Sep 11, 2026	30.81	31.00	30.31	30.63	30.63	-0.58%	55,731
Sep 10, 2026	31.15	31.74	30.68	30.81	30.81	-1.50%	63,473
Sep 9, 2026	30.50	32.30	30.50	31.28	31.28	1.79%	202,011
Sep 8, 2026	31.05	31.40	30.50	30.73	30.73	-0.90%	63,648
Sep 7, 2026	31.25	31.79	30.56	31.01	31.01	0.16%	120,081
Sep 4, 2026	30.70	31.50	30.70	30.96	30.96	-0.10%	65,986
Sep 3, 2026	30.86	31.76	30.76	30.99	30.99	0.49%	57,756
Sep 2, 2026	31.85	31.85	30.00	30.84	30.84	-1.44%	107,709
Sep 1, 2026	31.70	32.39	31.06	31.29	31.29	-1.11%	70,850
Aug 31, 2026	31.82	32.04	31.42	31.64	31.64	-0.60%	59,563
Aug 28, 2026	31.71	32.30	31.42	31.83	31.83	0.86%	71,922