Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.35	0.33	0.35	0.35	5.05%	30,543
Mar 26, 2026	0.34	0.34	0.32	0.33	0.33	-6.17%	8,671
Mar 25, 2026	0.39	0.39	0.35	0.35	0.35	-2.78%	28,678
Mar 24, 2026	0.34	0.38	0.34	0.36	0.36	5.08%	60,990
Mar 23, 2026	0.31	0.34	0.29	0.34	0.34	13.41%	43,400
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.60%	31,030
Mar 19, 2026	0.32	0.33	0.31	0.31	0.31	-7.72%	26,075
Mar 18, 2026	0.35	0.35	0.32	0.33	0.33	-8.85%	41,942
Mar 17, 2026	0.37	0.37	0.36	0.37	0.36	0.39%	17,270
Mar 16, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	17,928
Mar 13, 2026	0.34	0.37	0.34	0.37	0.37	-0.92%	22,900
Mar 12, 2026	0.48	0.48	0.36	0.37	0.37	-2.63%	5,321
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.44%	3,262
Mar 10, 2026	0.40	0.40	0.39	0.39	0.39	1.17%	1,233
Mar 9, 2026	0.41	0.42	0.39	0.39	0.39	-2.95%	19,215
Mar 6, 2026	0.43	0.43	0.40	0.40	0.40	-4.91%	2,781
Mar 5, 2026	0.41	0.45	0.41	0.42	0.42	3.86%	12,078
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.45%	3,420
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-4.19%	16,483
Mar 2, 2026	0.48	0.48	0.41	0.42	0.42	-2.66%	33,510
Feb 27, 2026	0.42	0.43	0.39	0.43	0.43	9.95%	5,361
Feb 26, 2026	0.40	0.41	0.39	0.39	0.39	-3.08%	15,248
Feb 25, 2026	0.39	0.40	0.38	0.40	0.40	3.23%	14,399
Feb 24, 2026	0.40	0.41	0.37	0.39	0.39	-3.03%	84,609
Feb 23, 2026	0.50	0.50	0.39	0.40	0.40	3.47%	44,392
Feb 20, 2026	0.39	0.40	0.38	0.39	0.39	2.24%	111,408
Feb 19, 2026	0.47	0.47	0.37	0.38	0.38	-9.93%	107,850
Feb 18, 2026	0.40	0.43	0.39	0.42	0.42	8.96%	24,759
Feb 17, 2026	0.39	0.42	0.37	0.39	0.39	-7.10%	74,862
Feb 13, 2026	0.41	0.42	0.38	0.42	0.42	0.29%	26,590
Feb 12, 2026	0.50	0.50	0.40	0.42	0.42	-8.30%	40,406
Feb 11, 2026	0.50	0.50	0.45	0.45	0.45	6.64%	9,739
Feb 10, 2026	0.42	0.43	0.42	0.43	0.43	1.38%	15,000
Feb 9, 2026	0.42	0.45	0.41	0.42	0.42	1.26%	42,223
Feb 6, 2026	0.41	0.45	0.41	0.41	0.41	6.15%	44,850
Feb 5, 2026	0.44	0.46	0.39	0.39	0.39	-11.42%	34,585
Feb 4, 2026	0.48	0.48	0.43	0.44	0.44	-5.92%	114,011
Feb 3, 2026	0.46	0.51	0.46	0.47	0.47	21.56%	170,939
Feb 2, 2026	0.41	0.41	0.37	0.39	0.39	13.70%	24,085
Jan 30, 2026	0.55	0.55	0.34	0.34	0.34	-12.62%	32,961
Jan 29, 2026	0.43	0.44	0.39	0.39	0.39	-9.67%	19,959
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	0.54%	3,154
Jan 27, 2026	0.49	0.49	0.42	0.43	0.43	-0.84%	39,908
Jan 26, 2026	0.43	0.44	0.43	0.43	0.43	2.26%	1,521
Jan 23, 2026	0.44	0.44	0.40	0.42	0.42	-7.66%	9,412
Jan 22, 2026	0.50	0.53	0.45	0.46	0.46	0.40%	466,900
Jan 21, 2026	0.41	0.45	0.41	0.45	0.45	21.01%	563,500
Jan 20, 2026	0.36	0.40	0.36	0.38	0.38	-2.24%	24,513
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-7.83%	474
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-6.26%	1,400