Mixie Technologies, Inc. (MIXE)
OTCMKTS · Delayed Price · Currency is USD
0.0209
-0.0051 (-19.62%)
At close: Aug 27, 2026
Mixie Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.62% | 816,902 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 73.33% | 2,918,096 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 1,750,492 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.59% | 129,459 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.70% | 301,605 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 482,053 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.56% | 383,500 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.54% | 288,579 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | 400 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 657,392 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 69,734 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.22% | 604,231 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.40% | 181,852 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.18% | 100 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.27% | 40,377 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -19.66% | 352,385 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.58% | 731,275 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.43% | 47,724 |
| Jul 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.25% | 118,644 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.96% | 55,138 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.93% | 117,300 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.67% | 98,330 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.48% | 509,600 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.75% | 107,084 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.10% | 368,975 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.32% | 90,035 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.84% | 199,821 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 7,687 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 156,081 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.40% | 645,182 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.41% | 569,868 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 23,100 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 51,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.70% | 650,887 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 4,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.51% | 70,703 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 228,116 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,290 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 343,100 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 502,901 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.86% | 880,604 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -34.09% | 1,423,748 |
| Jun 26, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 92.83% | 1,277,126 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.11% | 681,130 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.59% | 398,504 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 674,919 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -27.66% | 4,489,146 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.68% | 286,715 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 429,890 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.56% | 244,793 |