Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	31.50	32.47	30.40	31.73	31.73	-0.81%	94,819
Apr 10, 2026	31.10	33.00	31.10	31.99	31.99	2.99%	144,940
Apr 9, 2026	31.81	32.73	30.62	31.06	31.06	-1.90%	228,233
Apr 8, 2026	30.15	32.40	30.15	31.66	31.66	8.17%	223,962
Apr 7, 2026	29.50	29.89	29.01	29.27	29.27	-1.21%	92,150
Apr 6, 2026	29.49	30.74	28.90	29.63	29.63	1.96%	221,699
Apr 2, 2026	27.60	29.85	26.20	29.06	29.06	4.65%	403,851
Apr 1, 2026	25.10	28.02	25.10	27.77	27.77	10.86%	233,444
Mar 30, 2026	26.68	26.68	24.95	25.05	25.05	-6.39%	261,538
Mar 27, 2026	28.69	29.15	26.60	26.76	26.76	-6.73%	268,706
Mar 25, 2026	29.22	29.69	28.46	28.69	28.69	1.95%	209,462
Mar 24, 2026	28.41	28.93	27.51	28.14	28.14	1.99%	165,124
Mar 23, 2026	29.03	29.32	27.12	27.59	27.59	-6.00%	159,001
Mar 20, 2026	30.30	31.20	29.00	29.35	29.35	-3.68%	363,448
Mar 19, 2026	30.99	31.07	30.36	30.47	30.47	-2.46%	80,336
Mar 18, 2026	30.50	31.53	30.50	31.24	31.24	3.00%	105,548
Mar 17, 2026	30.88	30.88	30.10	30.33	30.33	-0.62%	83,638
Mar 16, 2026	31.00	31.00	29.72	30.52	30.52	-1.42%	88,996
Mar 13, 2026	31.13	32.50	30.70	30.96	30.96	-1.34%	187,647
Mar 12, 2026	30.72	31.99	30.72	31.38	31.38	-1.26%	92,636
Mar 11, 2026	32.10	32.82	31.40	31.78	31.78	0.25%	155,592
Mar 10, 2026	31.50	31.90	31.06	31.70	31.70	2.09%	102,272
Mar 9, 2026	32.01	32.11	30.64	31.05	31.05	-4.26%	114,124
Mar 6, 2026	32.01	32.99	32.01	32.43	32.43	-0.92%	60,021
Mar 5, 2026	32.48	33.06	31.90	32.73	32.73	1.74%	172,509
Mar 4, 2026	33.29	33.29	31.10	32.17	32.17	-2.49%	116,428
Mar 2, 2026	32.11	33.65	31.25	32.99	32.99	-3.90%	186,717
Feb 27, 2026	34.21	34.95	33.85	34.33	34.33	0.03%	78,253
Feb 26, 2026	34.30	34.95	34.16	34.32	34.32	-1.04%	64,281
Feb 25, 2026	34.50	34.92	34.33	34.68	34.68	-0.14%	88,934
Feb 24, 2026	35.10	35.64	34.31	34.73	34.73	-1.73%	107,521
Feb 23, 2026	35.15	35.58	35.15	35.34	35.34	0.63%	77,255
Feb 20, 2026	35.11	35.77	35.00	35.12	35.12	-2.06%	90,241
Feb 19, 2026	35.61	36.01	35.20	35.86	35.86	0.53%	89,779
Feb 18, 2026	36.20	36.43	35.35	35.67	35.67	-1.63%	108,676
Feb 17, 2026	35.15	36.74	35.15	36.26	36.26	1.97%	105,964
Feb 16, 2026	35.10	35.99	35.10	35.56	35.56	-1.22%	127,931
Feb 13, 2026	36.07	36.79	35.47	36.00	36.00	-2.28%	170,359
Feb 12, 2026	37.05	37.32	36.51	36.84	36.84	-0.89%	122,090
Feb 11, 2026	37.39	37.65	36.75	37.17	37.17	-0.54%	200,157
Feb 10, 2026	38.23	38.23	37.31	37.37	37.37	-1.81%	270,545
Feb 9, 2026	38.60	39.25	37.27	38.06	38.06	0.79%	510,122