PSX:MIIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.16	14.50	14.14	14.47	14.47	2.12%	623,500
Jul 31, 2025	14.24	14.28	14.13	14.17	14.17	0.78%	335,000
Jul 30, 2025	14.12	14.12	13.96	14.06	14.06	0.14%	280,000
Jul 29, 2025	14.27	14.37	13.99	14.04	14.04	-1.34%	531,000
Jul 28, 2025	14.23	14.24	14.17	14.23	14.23	1.07%	259,000
Jul 25, 2025	14.08	14.12	13.99	14.08	14.08	0.21%	258,000
Jul 24, 2025	14.11	14.17	14.01	14.05	14.05	-0.43%	325,500
Jul 23, 2025	14.17	14.18	14.06	14.11	14.11	-	247,000
Jul 22, 2025	13.98	14.19	13.97	14.11	14.11	1.66%	301,000
Jul 21, 2025	14.09	14.10	13.85	13.88	13.88	-2.25%	2,827,000
Jul 18, 2025	14.16	14.41	14.00	14.20	14.20	0.28%	233,500
Jul 17, 2025	13.95	14.26	13.90	14.16	14.16	2.31%	293,500
Jul 16, 2025	13.85	13.85	13.75	13.84	13.84	0.07%	622,000
Jul 15, 2025	13.93	14.50	13.81	13.83	13.83	-0.72%	671,500
Jul 14, 2025	13.97	13.99	13.91	13.93	13.93	0.22%	846,500
Jul 11, 2025	13.89	14.45	13.86	13.90	13.90	0.36%	261,500
Jul 10, 2025	13.86	14.05	13.77	13.85	13.85	0.44%	400,500
Jul 9, 2025	13.89	13.89	13.74	13.79	13.79	-0.65%	670,000
Jul 8, 2025	13.91	13.96	13.80	13.88	13.88	-0.22%	450,000
Jul 7, 2025	13.78	14.49	13.78	13.91	13.91	0.94%	813,500
Jul 4, 2025	13.68	13.81	13.68	13.78	13.78	0.73%	442,000
Jul 3, 2025	14.22	14.22	13.57	13.68	13.68	-0.94%	540,000
Jul 2, 2025	14.50	14.50	13.50	13.81	13.81	2.30%	561,500
Jul 1, 2025	13.49	13.50	13.40	13.50	13.50	0.75%	329,000
Jun 30, 2025	13.47	13.50	13.35	13.40	13.40	0.07%	727,000
Jun 27, 2025	13.15	13.45	13.15	13.39	13.39	2.06%	479,500
Jun 26, 2025	13.45	13.45	13.05	13.12	13.12	-0.23%	398,500
Jun 25, 2025	13.35	13.37	13.13	13.15	13.15	-0.98%	773,000
Jun 24, 2025	13.01	13.45	12.87	13.28	13.28	2.79%	816,000
Jun 23, 2025	12.78	13.99	12.50	12.92	12.92	-	490,000
Jun 20, 2025	13.90	13.90	12.84	12.92	12.92	-14.32%	5,454,000
Jun 19, 2025	15.20	15.37	15.04	15.08	12.83	-0.46%	4,587,500
Jun 18, 2025	16.00	16.00	15.12	15.15	12.89	-1.17%	1,348,500
Jun 17, 2025	15.33	15.46	15.31	15.33	13.04	-0.33%	125,000
Jun 16, 2025	15.38	15.49	15.34	15.38	13.08	-	311,500
Jun 13, 2025	15.40	15.49	15.30	15.38	13.08	-1.91%	408,000
Jun 12, 2025	15.84	16.10	15.64	15.68	13.34	-0.19%	375,500
Jun 11, 2025	15.80	15.80	15.47	15.71	13.36	2.35%	172,500
Jun 10, 2025	15.98	15.98	15.27	15.35	13.06	-	502,000
Jun 5, 2025	15.42	15.45	15.34	15.35	13.06	-0.45%	104,500
Jun 4, 2025	15.34	15.44	15.30	15.42	13.12	0.92%	67,000
Jun 3, 2025	15.29	15.30	15.16	15.28	13.00	0.92%	157,500
Jun 2, 2025	15.88	15.88	15.00	15.14	12.88	-1.88%	647,000
May 30, 2025	15.75	15.99	15.03	15.43	13.13	1.51%	106,500
May 29, 2025	15.16	15.39	15.01	15.20	12.93	0.33%	72,500
May 27, 2025	15.21	15.21	15.08	15.15	12.89	0.53%	52,500
May 26, 2025	15.12	15.22	15.05	15.07	12.82	-1.05%	259,500
May 23, 2025	15.05	15.28	15.05	15.23	12.96	-	446,000
May 22, 2025	15.49	15.50	15.20	15.23	12.96	-0.72%	134,500
May 21, 2025	15.35	15.37	15.28	15.34	13.05	0.39%	107,500