Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.48	27.62	26.35	27.38	27.38	2.01%	1,134,540
Mar 26, 2026	27.54	27.74	26.76	26.84	26.84	-3.00%	1,057,880
Mar 25, 2026	27.50	27.86	27.42	27.67	27.67	0.99%	1,071,700
Mar 24, 2026	26.95	27.45	26.51	27.40	27.40	3.55%	1,603,851
Mar 23, 2026	27.80	28.60	26.21	26.46	26.46	-6.90%	2,186,983
Mar 20, 2026	29.60	29.65	28.39	28.42	28.42	-2.80%	1,353,740
Mar 19, 2026	30.44	30.69	29.11	29.24	29.24	-5.03%	2,256,082
Mar 18, 2026	30.62	30.83	30.27	30.79	30.79	1.32%	947,440
Mar 17, 2026	31.48	31.52	30.39	30.39	30.39	-2.78%	1,314,272
Mar 16, 2026	31.00	31.29	30.71	31.26	31.26	1.20%	883,892
Mar 13, 2026	31.66	31.66	30.82	30.89	30.89	-2.28%	2,062,980
Mar 12, 2026	32.70	32.85	31.56	31.61	31.61	-3.72%	2,279,300
Mar 11, 2026	33.56	33.69	32.67	32.83	32.83	-2.18%	1,650,820
Mar 10, 2026	32.99	33.64	32.99	33.56	33.56	2.41%	1,367,640
Mar 9, 2026	33.06	33.06	32.18	32.77	32.77	-2.15%	1,456,000
Mar 6, 2026	32.68	33.90	32.56	33.49	33.49	1.64%	1,295,880
Mar 5, 2026	33.60	33.78	32.84	32.95	32.95	0.30%	1,093,800
Mar 4, 2026	33.00	33.75	32.73	32.85	32.85	-1.91%	1,496,310
Mar 3, 2026	34.71	35.09	33.48	33.49	33.49	-3.51%	2,300,687
Mar 2, 2026	33.83	35.57	33.54	34.71	34.71	1.52%	3,070,646
Feb 27, 2026	33.36	34.33	32.71	34.19	34.19	1.79%	2,888,819
Feb 26, 2026	34.79	34.79	33.49	33.59	33.59	-2.86%	2,774,150
Feb 25, 2026	34.92	35.01	34.49	34.58	34.58	-0.97%	1,116,858
Feb 24, 2026	34.80	35.06	34.30	34.92	34.92	0.78%	1,215,857
Feb 13, 2026	34.59	34.98	34.48	34.65	34.65	0.35%	1,036,055
Feb 12, 2026	34.78	34.85	34.36	34.53	34.53	-0.80%	868,440
Feb 11, 2026	34.82	34.90	34.63	34.81	34.81	-0.06%	742,400
Feb 10, 2026	34.60	34.98	34.37	34.83	34.83	0.20%	906,241
Feb 9, 2026	34.49	35.33	34.25	34.76	34.76	1.25%	1,503,550
Feb 6, 2026	33.72	34.77	33.62	34.33	34.33	1.90%	1,617,073
Feb 5, 2026	33.69	34.08	33.67	33.69	33.69	-0.80%	798,200
Feb 4, 2026	34.14	34.14	33.64	33.96	33.96	-1.11%	1,330,257
Feb 3, 2026	34.52	34.83	33.60	34.34	34.34	-0.03%	2,300,997
Feb 2, 2026	34.00	34.98	33.75	34.35	34.35	0.73%	1,992,828
Jan 30, 2026	33.70	34.20	33.41	34.10	34.10	0.06%	1,490,199
Jan 29, 2026	34.00	34.93	33.68	34.08	34.08	-0.58%	1,472,500
Jan 28, 2026	34.68	34.98	34.12	34.28	34.28	-1.15%	1,296,562
Jan 27, 2026	34.66	34.78	33.70	34.68	34.68	0.23%	1,648,960
Jan 26, 2026	35.73	35.80	34.18	34.60	34.60	-3.46%	2,874,520
Jan 23, 2026	35.00	35.87	34.92	35.84	35.84	2.20%	2,135,013
Jan 22, 2026	35.70	35.98	34.78	35.07	35.07	-3.39%	3,779,483
Jan 21, 2026	36.00	36.53	35.80	36.30	36.30	0.11%	1,793,810
Jan 20, 2026	36.57	36.98	35.95	36.26	36.26	-0.74%	2,977,181
Jan 19, 2026	36.80	36.80	36.28	36.53	36.53	-0.87%	2,013,998
Jan 16, 2026	37.24	37.43	36.50	36.85	36.85	-1.02%	3,441,163
Jan 15, 2026	37.86	39.35	36.86	37.23	37.23	-3.35%	5,151,387
Jan 14, 2026	36.88	39.99	36.88	38.52	38.52	4.96%	9,407,640
Jan 13, 2026	37.98	37.99	36.55	36.70	36.70	-3.40%	3,988,996
Jan 12, 2026	36.65	38.00	36.30	37.99	37.99	4.03%	5,746,040
Jan 9, 2026	36.35	36.73	36.00	36.52	36.52	-0.16%	3,268,423