Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	31.96	32.14	31.26	31.56	31.56	-1.25%	112,343
Aug 26, 2026	32.30	32.97	31.61	31.96	31.96	-1.05%	121,132
Aug 25, 2026	31.10	32.79	31.10	32.30	32.30	3.00%	222,450
Aug 24, 2026	31.11	31.64	31.00	31.36	31.36	0.19%	135,526
Aug 21, 2026	31.07	31.60	31.06	31.30	31.30	0.74%	112,020
Aug 20, 2026	31.00	31.85	31.00	31.07	31.07	-	114,680
Aug 19, 2026	31.40	31.64	31.00	31.07	31.07	-1.15%	86,999
Aug 18, 2026	31.43	31.84	31.20	31.43	31.43	-0.03%	110,841
Aug 17, 2026	31.66	32.50	31.00	31.44	31.44	-0.91%	269,836
Aug 14, 2026	31.70	32.50	31.60	31.73	31.73	-1.28%	116,240
Aug 13, 2026	32.05	32.78	31.80	32.14	32.14	-0.06%	227,304
Aug 12, 2026	32.89	32.99	32.01	32.16	32.16	-1.77%	124,656
Aug 11, 2026	33.00	33.23	32.62	32.74	32.74	-1.89%	142,603
Aug 10, 2026	33.05	33.49	32.76	33.37	33.37	0.51%	140,133
Aug 7, 2026	33.25	33.47	32.75	33.20	33.20	-0.81%	167,030
Aug 6, 2026	34.20	34.44	33.00	33.47	33.47	-1.09%	475,277
Aug 5, 2026	34.50	34.50	33.54	33.84	33.84	-1.05%	119,558
Aug 4, 2026	33.90	34.35	33.64	34.20	34.20	1.42%	162,717
Aug 3, 2026	33.01	34.43	33.01	33.72	33.72	1.35%	167,395
Jul 31, 2026	33.23	33.90	32.73	33.27	33.27	-3.31%	511,042
Jul 30, 2026	35.35	35.35	34.24	34.41	34.41	-2.08%	108,562
Jul 29, 2026	35.00	35.40	34.37	35.14	35.14	1.36%	120,183
Jul 28, 2026	35.04	35.92	34.45	34.67	34.67	-1.34%	111,541
Jul 27, 2026	35.10	35.90	35.00	35.14	35.14	0.23%	172,855
Jul 24, 2026	34.94	36.08	34.60	35.06	35.06	-1.24%	169,638
Jul 23, 2026	35.95	36.34	35.11	35.50	35.50	-2.20%	141,899
Jul 22, 2026	37.20	37.28	36.00	36.30	36.30	-2.55%	330,045
Jul 21, 2026	37.75	38.34	37.00	37.25	37.25	-2.28%	230,173
Jul 20, 2026	38.45	38.45	37.50	38.12	38.12	-1.60%	434,968
Jul 17, 2026	37.37	40.95	36.65	38.74	38.74	4.20%	3,450,128
Jul 16, 2026	37.40	38.31	37.07	37.18	37.18	-0.64%	264,982
Jul 15, 2026	38.25	39.04	37.30	37.42	37.42	-0.51%	271,431
Jul 14, 2026	38.00	39.00	37.31	37.61	37.61	-0.77%	452,834
Jul 13, 2026	39.66	40.95	36.83	37.90	37.90	-4.92%	1,234,097
Jul 10, 2026	40.50	41.45	39.30	39.86	39.86	2.23%	977,930
Jul 9, 2026	37.70	40.74	37.44	38.99	38.99	3.09%	903,045
Jul 8, 2026	36.25	41.90	35.79	37.82	37.82	6.33%	3,923,558
Jul 7, 2026	36.50	36.80	34.92	35.57	35.57	-1.25%	237,073
Jul 6, 2026	34.01	37.15	34.01	36.02	36.02	5.38%	759,666
Jul 3, 2026	34.80	34.90	34.03	34.18	34.18	-0.38%	110,387
Jul 2, 2026	35.00	35.00	34.13	34.31	34.31	-0.90%	95,772
Jul 1, 2026	35.01	35.48	34.12	34.62	34.62	-1.14%	149,485
Jun 30, 2026	35.23	35.99	34.61	35.02	35.02	-0.11%	178,873
Jun 29, 2026	35.49	36.00	34.00	35.06	35.06	-1.21%	571,651