Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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