Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	13.00	13.02	12.71	12.73	12.73	-2.30%	2,935,800
Aug 12, 2026	13.00	13.06	12.91	13.03	13.03	0.62%	1,915,357
Aug 11, 2026	13.19	13.21	12.89	12.95	12.95	-1.97%	2,984,945
Aug 10, 2026	13.10	13.28	12.81	13.21	13.21	0.69%	3,328,400
Aug 7, 2026	13.00	13.20	12.89	13.12	13.12	0.85%	4,224,234
Aug 6, 2026	12.96	13.10	12.81	13.01	13.01	0.77%	5,086,385
Aug 5, 2026	12.84	12.99	12.73	12.91	12.91	0.55%	4,643,081
Aug 4, 2026	12.93	12.93	12.77	12.84	12.84	0.08%	3,001,260
Aug 3, 2026	12.69	12.91	12.60	12.83	12.83	1.18%	2,094,925
Jul 31, 2026	12.40	12.80	12.40	12.68	12.68	1.85%	2,493,199
Jul 30, 2026	12.55	12.80	12.39	12.45	12.45	-2.12%	2,498,885
Jul 29, 2026	12.60	12.76	12.47	12.72	12.72	1.11%	2,742,985
Jul 28, 2026	12.32	12.68	12.32	12.58	12.58	1.53%	3,277,570
Jul 27, 2026	12.30	12.39	12.20	12.39	12.39	1.06%	3,203,630
Jul 24, 2026	12.78	12.86	12.23	12.26	12.26	-5.03%	3,751,905
Jul 23, 2026	12.00	12.97	12.00	12.91	12.91	7.40%	6,229,507
Jul 22, 2026	12.01	12.25	11.92	12.02	12.02	-0.66%	3,059,378