Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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