Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	19.35%	1,000
Jan 9, 2026	0.40	0.40	0.37	0.37	0.37	2.90%	2,950
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	5.30%	2,001
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	7.31%	1,000
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	3,400
Dec 23, 2025	0.30	0.31	0.30	0.31	0.31	1.17%	9,000
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	0.46%	21,050
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	4,503
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.10%	1,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	1.44%	200
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-29.05%	12,000
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	10.40%	1,000
Nov 10, 2025	0.39	0.39	0.39	0.39	0.39	-	2,000
Nov 7, 2025	0.39	0.39	0.39	0.39	0.39	-0.87%	5,000
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	-6.28%	6,666
Oct 31, 2025	0.43	0.43	0.41	0.42	0.42	-0.31%	97,300
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-5.49%	9,000
Oct 29, 2025	0.43	0.44	0.43	0.44	0.44	11.20%	14,616
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	3.63%	2,050
Oct 27, 2025	0.39	0.39	0.39	0.39	0.39	7.73%	25,000
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	-2.69%	3,000
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-0.65%	15,000
Oct 17, 2025	0.39	0.39	0.37	0.37	0.37	-4.16%	159,300
Oct 16, 2025	0.42	0.42	0.39	0.39	0.39	-10.59%	4,500
Oct 15, 2025	0.35	0.43	0.28	0.43	0.43	-5.53%	224,340
Oct 14, 2025	0.46	0.46	0.46	0.46	0.46	-6.19%	5,000
Oct 9, 2025	0.49	0.49	0.49	0.49	0.49	-1.53%	2,366
Oct 8, 2025	0.50	0.52	0.50	0.50	0.50	-9.84%	39,500
Oct 7, 2025	0.47	0.55	0.47	0.55	0.55	45.00%	8,868
Oct 3, 2025	0.39	0.40	0.38	0.38	0.38	-5.84%	9,500
Oct 2, 2025	0.41	0.41	0.40	0.40	0.40	-2.89%	3,500