Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	22.15	22.65	21.95	22.40	22.40	1.54%	1,828,193
Aug 19, 2026	22.45	22.73	21.85	22.06	22.06	-2.95%	2,008,500
Aug 18, 2026	22.72	23.09	22.38	22.73	22.73	-1.26%	1,943,087
Aug 17, 2026	22.80	23.08	22.52	23.02	23.02	1.01%	1,382,258
Aug 14, 2026	22.96	23.08	22.43	22.79	22.79	0.53%	2,200,885
Aug 13, 2026	23.00	23.99	22.46	22.67	22.67	-0.35%	3,705,984
Aug 12, 2026	22.58	23.06	22.28	22.75	22.75	2.11%	1,724,831
Aug 11, 2026	22.19	22.48	21.83	22.28	22.28	0.50%	1,101,600
Aug 10, 2026	22.00	22.27	21.29	22.17	22.17	2.26%	1,873,700
Aug 7, 2026	21.64	21.77	21.20	21.68	21.68	-0.28%	1,377,180
Aug 6, 2026	21.67	21.95	21.33	21.74	21.74	-0.18%	1,426,917
Aug 5, 2026	21.74	21.92	21.54	21.78	21.78	0.23%	1,367,327
Aug 4, 2026	21.47	21.78	21.43	21.73	21.73	1.45%	1,128,086
Aug 3, 2026	21.00	21.46	20.91	21.42	21.42	2.10%	1,517,400
Jul 31, 2026	20.89	21.26	20.52	20.98	20.98	2.59%	1,423,040
Jul 30, 2026	20.80	21.35	20.39	20.45	20.45	-2.85%	1,705,099
Jul 29, 2026	20.61	21.20	20.41	21.05	21.05	2.43%	1,532,703
Jul 28, 2026	20.28	21.02	20.28	20.55	20.55	0.69%	1,629,400
Jul 27, 2026	19.60	20.47	19.16	20.41	20.41	5.42%	1,844,067
Jul 24, 2026	19.70	19.94	19.06	19.36	19.36	-2.42%	1,358,920
Jul 23, 2026	19.69	19.90	19.31	19.84	19.84	0.66%	1,321,300
Jul 22, 2026	20.02	20.21	19.52	19.71	19.71	-2.04%	1,587,520
Jul 21, 2026	19.50	20.18	18.60	20.12	20.12	2.18%	2,674,500
Jul 20, 2026	20.51	21.08	19.25	19.69	19.69	-4.00%	2,835,300
Jul 17, 2026	22.21	22.43	20.51	20.51	20.51	-8.31%	3,088,560
Jul 16, 2026	21.01	23.56	20.90	22.37	22.37	5.07%	3,869,760
Jul 15, 2026	21.01	21.88	21.01	21.29	21.29	0.95%	1,498,140
Jul 14, 2026	20.80	21.17	20.26	21.09	21.09	0.81%	2,236,280
Jul 13, 2026	22.15	23.24	20.92	20.92	20.92	-6.90%	2,710,700
Jul 10, 2026	23.01	24.24	22.35	22.47	22.47	0.54%	2,472,700
Jul 9, 2026	22.23	22.54	21.70	22.35	22.35	0.31%	1,613,300
Jul 8, 2026	22.71	23.10	22.22	22.28	22.28	-2.83%	1,321,552
Jul 7, 2026	23.88	24.03	22.83	22.93	22.93	-3.90%	1,339,000
Jul 6, 2026	25.18	25.30	23.61	23.86	23.86	-5.05%	2,034,203
Jul 3, 2026	23.86	25.31	23.76	25.13	25.13	5.37%	2,647,802
Jul 2, 2026	23.84	24.85	23.60	23.85	23.85	-0.13%	2,279,592
Jul 1, 2026	24.22	24.25	23.51	23.88	23.88	-0.08%	2,029,300
Jun 30, 2026	23.50	24.40	23.45	23.90	23.90	0.76%	1,471,241
Jun 29, 2026	24.51	24.91	23.44	23.72	23.72	-3.58%	2,220,278
Jun 26, 2026	25.58	25.94	24.56	24.60	24.60	-4.87%	1,696,720
Jun 25, 2026	26.88	27.07	25.60	25.86	25.86	-3.76%	2,384,199
Jun 24, 2026	27.66	27.66	26.02	26.87	26.87	-2.86%	2,878,986
Jun 23, 2026	27.97	28.48	27.55	27.66	27.66	-1.71%	1,616,492
Jun 22, 2026	27.56	28.33	26.60	28.14	28.14	2.10%	2,645,506
Jun 18, 2026	27.05	28.15	26.71	27.56	27.56	1.14%	2,451,001
Jun 17, 2026	27.44	27.97	27.00	27.25	27.25	-1.41%	1,853,277
Jun 16, 2026	27.52	27.85	26.61	27.64	27.64	1.43%	1,996,010
Jun 15, 2026	27.09	28.33	26.95	27.25	27.25	1.26%	2,359,080
Jun 12, 2026	26.70	28.45	26.65	26.91	26.91	1.66%	2,245,700
Jun 11, 2026	26.68	27.28	25.90	26.47	26.47	-2.32%	1,657,837