Miracll Chemicals Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.78	12.86	12.23	12.26	12.26	-5.03%	3,752,105
Jul 23, 2026	12.00	12.97	12.00	12.91	12.91	7.40%	6,234,307
Jul 22, 2026	12.01	12.25	11.92	12.02	12.02	-0.66%	3,059,378
Jul 21, 2026	11.81	12.11	11.41	12.10	12.10	1.51%	4,061,741
Jul 20, 2026	12.28	12.43	11.70	11.92	11.92	-1.73%	4,423,080
Jul 17, 2026	12.46	12.68	12.09	12.13	12.13	-3.12%	3,343,800
Jul 16, 2026	12.60	12.89	12.47	12.52	12.52	-0.63%	2,991,113
Jul 15, 2026	12.54	12.73	12.43	12.60	12.60	0.96%	2,969,510
Jul 14, 2026	12.05	12.51	12.02	12.48	12.48	3.48%	4,877,555
Jul 13, 2026	12.71	12.84	12.01	12.06	12.06	-6.15%	4,734,360
Jul 10, 2026	12.94	13.14	12.85	12.85	12.85	-1.53%	4,927,769
Jul 9, 2026	13.15	13.30	12.70	13.05	13.05	-0.99%	4,321,000
Jul 8, 2026	13.68	13.82	13.09	13.18	13.18	-3.58%	5,101,869
Jul 7, 2026	13.68	14.17	13.60	13.67	13.67	-0.07%	4,686,672
Jul 6, 2026	14.12	14.13	13.61	13.68	13.68	-2.49%	4,293,525
Jul 3, 2026	14.23	14.40	13.98	14.03	14.03	-1.41%	4,680,850
Jul 2, 2026	14.04	14.82	13.96	14.23	14.23	0.35%	5,558,636
Jul 1, 2026	13.98	14.50	13.90	14.18	14.18	1.65%	4,706,640
Jun 30, 2026	13.58	14.03	13.44	13.95	13.95	1.82%	4,090,576
Jun 29, 2026	14.14	14.28	13.60	13.70	13.70	-3.32%	5,811,715
Jun 26, 2026	14.03	14.70	13.99	14.17	14.17	-0.21%	6,192,245
Jun 25, 2026	15.10	15.15	14.01	14.20	14.20	-4.70%	8,488,867
Jun 24, 2026	14.85	15.12	14.58	14.90	14.90	1.02%	5,708,295
Jun 23, 2026	14.90	15.08	14.61	14.75	14.75	-1.21%	4,796,249
Jun 22, 2026	14.80	14.95	14.12	14.93	14.93	0.34%	7,414,236
Jun 18, 2026	14.57	15.20	14.39	14.88	14.88	1.92%	8,085,695
Jun 17, 2026	14.99	15.20	14.58	14.60	14.60	-3.88%	6,976,990
Jun 16, 2026	15.37	15.64	14.92	15.19	15.19	-1.94%	8,293,445
Jun 15, 2026	15.41	15.60	14.66	15.49	15.49	9.70%	13,672,080
Jun 12, 2026	13.96	14.29	13.78	14.12	14.12	1.80%	4,327,462
Jun 11, 2026	14.02	14.02	13.51	13.87	13.87	-0.07%	3,925,943
Jun 10, 2026	13.95	14.23	13.75	13.88	13.88	-1.70%	4,181,775
Jun 9, 2026	13.68	14.33	13.40	14.12	14.12	4.21%	5,156,153
Jun 8, 2026	13.90	14.20	13.49	13.55	13.55	-5.24%	6,265,957
Jun 5, 2026	14.05	14.50	13.71	14.30	14.30	1.85%	5,851,525
Jun 4, 2026	14.20	14.25	13.95	14.04	14.04	-1.34%	4,347,877
Jun 3, 2026	14.37	14.53	14.10	14.23	14.23	-1.04%	4,435,909
Jun 2, 2026	14.54	14.61	14.09	14.38	14.38	-1.44%	5,770,747
Jun 1, 2026	14.38	14.66	14.20	14.59	14.59	1.53%	8,371,347
May 29, 2026	15.06	15.09	14.30	14.37	14.37	-4.83%	6,028,957
May 28, 2026	15.05	15.23	14.79	15.10	15.10	0.94%	4,195,900
May 27, 2026	15.47	15.64	14.85	14.96	14.96	-3.30%	5,638,340
May 26, 2026	16.06	16.10	15.28	15.47	15.47	-3.79%	6,722,642
May 25, 2026	16.28	16.28	15.92	16.08	16.08	-0.43%	5,696,937
May 22, 2026	15.78	16.28	15.65	16.15	16.15	2.34%	7,152,800
May 21, 2026	16.53	16.69	15.68	15.78	15.78	-4.71%	7,454,625
May 20, 2026	16.54	16.83	16.33	16.56	16.56	-0.84%	4,746,625
May 19, 2026	16.45	16.73	16.36	16.70	16.70	1.09%	5,635,949
May 18, 2026	17.02	17.03	16.17	16.57	16.52	-1.84%	7,650,723
May 15, 2026	16.50	17.30	16.46	16.88	16.83	3.30%	11,846,860