Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.94	10.10	9.65	9.67	9.67	-2.42%	2,537,256
Oct 29, 2026	10.06	10.24	9.91	9.91	9.91	-2.36%	1,722,600
Oct 28, 2026	9.73	10.18	9.73	10.15	10.15	2.53%	2,370,155
Oct 27, 2026	10.17	10.32	9.82	9.90	9.90	-4.35%	3,954,810
Oct 26, 2026	10.20	10.47	10.00	10.35	10.35	1.57%	2,921,007
Oct 23, 2026	9.94	10.22	9.61	10.19	10.19	1.90%	4,280,860
Oct 22, 2026	10.15	10.21	9.99	10.00	10.00	-1.09%	2,153,050
Oct 21, 2026	10.25	10.26	10.08	10.11	10.11	-0.79%	1,569,342
Oct 20, 2026	10.05	10.24	10.05	10.19	10.19	0.79%	2,134,400
Oct 19, 2026	10.05	10.18	9.92	10.11	10.11	0.10%	2,398,292
Oct 16, 2026	10.33	10.39	10.07	10.10	10.10	-0.69%	2,397,100
Oct 15, 2026	10.23	10.32	10.12	10.17	10.17	-2.87%	2,713,345
Oct 14, 2026	10.70	10.89	10.45	10.47	10.47	-3.32%	2,776,325
Oct 13, 2026	10.80	10.89	10.54	10.83	10.83	-0.18%	2,110,820
Oct 12, 2026	10.91	10.97	10.71	10.85	10.85	-0.73%	1,877,985
Oct 9, 2026	10.92	10.96	10.65	10.93	10.93	0.09%	2,916,655
Oct 8, 2026	10.90	11.08	10.82	10.92	10.92	-	1,923,730
Sep 30, 2026	11.10	11.12	10.87	10.92	10.92	-0.27%	1,780,047
Sep 29, 2026	10.75	11.04	10.75	10.95	10.95	0.46%	1,547,345
Sep 28, 2026	11.41	11.41	10.82	10.90	10.90	-2.94%	2,937,707
Sep 24, 2026	11.61	11.68	11.19	11.23	11.23	-3.52%	5,199,280
Sep 23, 2026	11.23	12.10	11.21	11.64	11.64	3.65%	8,200,851
Sep 22, 2026	11.30	11.35	11.19	11.23	11.23	-0.18%	1,953,970
Sep 21, 2026	11.09	11.34	11.08	11.25	11.25	1.53%	2,165,519
Sep 18, 2026	10.90	11.29	10.90	11.08	11.08	1.56%	2,694,170
Sep 17, 2026	10.82	10.94	10.70	10.91	10.91	0.28%	1,838,465
Sep 16, 2026	10.81	10.96	10.74	10.88	10.88	0.65%	2,088,854
Sep 15, 2026	11.00	11.02	10.81	10.81	10.81	-1.99%	2,906,500
Sep 14, 2026	11.19	11.19	10.95	11.03	11.03	-0.18%	2,336,600
Sep 11, 2026	11.24	11.32	10.89	11.05	11.05	-2.56%	3,305,359
Sep 10, 2026	11.67	11.67	11.33	11.34	11.34	-2.49%	2,900,600
Sep 9, 2026	11.82	11.82	11.58	11.63	11.63	-0.94%	1,543,057
Sep 8, 2026	11.67	11.80	11.66	11.74	11.74	0.60%	1,746,370
Sep 7, 2026	11.63	11.73	11.54	11.67	11.67	0.17%	1,500,785
Sep 4, 2026	11.79	11.88	11.59	11.65	11.65	-0.85%	2,419,187
Sep 3, 2026	12.12	12.12	11.73	11.75	11.75	-2.25%	2,330,300
Sep 2, 2026	11.95	12.06	11.73	12.02	12.02	0.42%	2,612,447
Sep 1, 2026	11.85	12.15	11.78	11.97	11.97	1.53%	4,464,450
Aug 31, 2026	11.61	11.83	11.57	11.79	11.79	0.94%	3,305,653
Aug 28, 2026	11.53	11.76	11.50	11.68	11.68	1.30%	4,242,234
Aug 27, 2026	11.52	11.67	11.48	11.53	11.53	-0.17%	4,352,405
Aug 26, 2026	11.61	12.08	11.00	11.55	11.55	-8.70%	11,016,648
Aug 25, 2026	12.38	12.82	12.20	12.65	12.65	2.26%	3,224,700
Aug 24, 2026	12.65	12.73	12.25	12.37	12.37	-1.98%	2,575,716
Aug 21, 2026	12.57	12.67	12.31	12.62	12.62	0.24%	2,486,688
Aug 20, 2026	12.50	12.64	12.44	12.59	12.59	1.29%	2,269,708
Aug 19, 2026	12.80	12.89	12.38	12.43	12.43	-3.64%	3,127,600
Aug 18, 2026	13.06	13.08	12.84	12.90	12.90	-1.30%	2,455,662
Aug 17, 2026	12.88	13.10	12.70	13.07	13.07	1.55%	2,979,943
Aug 14, 2026	12.85	13.00	12.78	12.87	12.87	1.10%	2,445,685