Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	35.74	36.76	35.68	36.58	36.58	1.44%	3,543,700
Jan 7, 2026	37.10	37.13	36.03	36.06	36.06	-3.04%	4,747,477
Jan 6, 2026	37.03	38.54	36.76	37.19	37.19	0.79%	7,254,209
Jan 5, 2026	35.64	36.98	35.38	36.90	36.90	3.54%	5,789,038
Dec 31, 2025	37.17	37.89	35.33	35.64	35.64	1.08%	7,216,065
Dec 30, 2025	34.10	35.95	34.01	35.26	35.26	2.83%	3,885,792
Dec 29, 2025	33.91	34.88	33.70	34.29	34.29	2.08%	3,027,952
Dec 26, 2025	34.21	34.41	33.50	33.59	33.59	-2.30%	2,769,540
Dec 25, 2025	34.34	34.73	33.84	34.38	34.38	-0.49%	2,355,099
Dec 24, 2025	33.28	34.73	33.25	34.55	34.55	3.57%	3,203,007
Dec 23, 2025	33.58	34.30	33.34	33.36	33.36	-0.86%	1,989,245
Dec 22, 2025	33.93	34.19	33.48	33.65	33.65	-0.77%	2,220,815
Dec 19, 2025	33.89	34.60	33.78	33.91	33.91	1.04%	1,626,579
Dec 18, 2025	33.71	34.27	33.56	33.56	33.56	-1.29%	1,710,693
Dec 17, 2025	33.65	34.10	32.73	34.00	34.00	0.86%	2,486,950