Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	27.79	27.79	26.56	27.10	27.10	-3.01%	1,583,531
Jun 9, 2026	27.33	28.10	27.17	27.94	27.94	2.61%	2,019,610
Jun 8, 2026	28.52	28.52	26.66	27.23	27.23	-5.48%	2,545,400
Jun 5, 2026	28.82	29.89	28.75	28.81	28.81	-0.41%	2,643,182
Jun 4, 2026	29.02	29.95	28.82	28.93	28.93	-1.40%	2,062,817
Jun 3, 2026	29.66	30.75	28.70	29.34	29.34	-1.97%	3,377,387
Jun 2, 2026	27.90	30.25	27.74	29.93	29.93	8.05%	5,683,665
Jun 1, 2026	26.80	29.00	26.70	27.70	27.70	3.90%	2,991,100
May 29, 2026	27.96	28.26	26.55	26.66	26.66	-5.29%	2,502,000
May 28, 2026	28.84	29.02	27.60	28.15	28.15	-2.93%	2,592,700
May 27, 2026	29.91	31.00	28.86	29.00	29.00	-3.33%	2,382,717
May 26, 2026	30.70	31.02	29.22	30.00	30.00	-3.51%	2,152,265
May 25, 2026	31.06	31.28	30.18	31.09	31.09	-	2,417,345
May 22, 2026	31.40	31.90	30.20	31.09	31.09	-0.61%	3,537,606