Miahona Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.30	15.30	15.20	15.24	-	0.26%	20,501
Jun 22, 2026	15.32	15.32	15.15	15.20	15.20	-0.91%	221,119
Jun 21, 2026	15.36	15.59	15.30	15.34	15.34	0.92%	525,895
Jun 18, 2026	15.40	15.40	15.20	15.20	15.20	-0.65%	360,349
Jun 17, 2026	15.44	15.46	15.28	15.30	15.30	-0.78%	280,122
Jun 16, 2026	15.63	15.82	15.38	15.42	15.42	-1.28%	1,035,008
Jun 15, 2026	15.60	15.72	15.56	15.62	15.62	0.97%	402,034
Jun 14, 2026	15.66	15.75	15.56	15.62	15.47	0.58%	397,074
Jun 11, 2026	15.50	15.59	15.43	15.53	15.38	0.19%	179,390
Jun 10, 2026	15.77	15.83	15.47	15.50	15.35	-1.40%	381,377
Jun 9, 2026	15.64	15.91	15.64	15.72	15.57	0.51%	495,574
Jun 8, 2026	16.00	16.00	15.47	15.64	15.49	-2.25%	728,504
Jun 7, 2026	15.55	16.60	15.51	16.00	15.85	4.64%	2,232,011
Jun 4, 2026	15.43	15.48	15.20	15.29	15.14	-0.97%	263,381
Jun 3, 2026	15.56	15.70	15.40	15.44	15.29	-1.72%	228,832
Jun 2, 2026	15.80	15.86	15.56	15.71	15.56	-0.57%	363,109
Jun 1, 2026	15.50	15.82	15.48	15.80	15.65	0.89%	758,500
May 31, 2026	15.40	15.68	15.16	15.66	15.51	4.40%	422,669
May 21, 2026	15.26	15.40	15.00	15.00	14.86	-1.64%	686,831
May 20, 2026	15.15	15.32	15.04	15.25	15.10	0.73%	339,601
May 19, 2026	15.11	15.40	15.11	15.14	14.99	0.26%	358,941
May 18, 2026	15.15	15.28	15.07	15.10	14.95	-0.66%	238,936
May 17, 2026	15.29	15.33	15.07	15.20	15.05	-0.52%	204,475
May 14, 2026	15.39	15.73	15.24	15.28	15.13	-0.65%	493,863
May 13, 2026	15.59	15.60	15.36	15.38	15.23	-1.35%	246,937
May 12, 2026	15.93	15.97	15.57	15.59	15.44	-1.83%	438,656
May 11, 2026	15.30	15.98	15.19	15.88	15.73	3.66%	1,008,102
May 10, 2026	16.00	16.00	15.15	15.32	15.17	-5.37%	1,086,120
May 7, 2026	16.17	16.47	15.99	16.19	16.03	0.50%	821,797
May 6, 2026	15.85	16.26	15.80	16.11	15.96	1.96%	646,733
May 5, 2026	16.13	16.17	15.75	15.80	15.65	-2.65%	394,830
May 4, 2026	16.27	16.40	16.20	16.23	16.07	-0.12%	287,416
May 3, 2026	16.15	16.48	16.15	16.25	16.09	0.87%	511,794
Apr 30, 2026	16.30	16.30	16.10	16.11	15.96	-0.92%	424,913
Apr 29, 2026	16.07	16.28	16.00	16.26	16.10	1.06%	529,620
Apr 28, 2026	16.18	16.20	16.00	16.09	15.94	-0.43%	349,371
Apr 27, 2026	16.19	16.44	16.07	16.16	16.00	0.44%	472,071
Apr 26, 2026	16.20	16.37	16.03	16.09	15.94	-0.62%	204,228
Apr 23, 2026	16.25	16.68	16.01	16.19	16.03	-0.37%	287,808
Apr 22, 2026	16.60	16.62	16.19	16.25	16.09	-1.75%	506,921
Apr 21, 2026	16.89	16.93	16.52	16.54	16.38	-0.90%	335,956
Apr 20, 2026	17.43	17.43	16.68	16.69	16.53	-4.25%	902,376
Apr 19, 2026	17.41	17.74	17.39	17.43	17.26	0.11%	800,280
Apr 16, 2026	17.50	17.70	17.40	17.41	17.24	-0.11%	700,791
Apr 15, 2026	17.46	17.75	17.40	17.43	17.26	-0.11%	907,125
Apr 14, 2026	17.22	17.55	17.20	17.45	17.28	1.45%	782,688
Apr 13, 2026	17.30	17.41	17.09	17.20	17.03	-0.86%	609,455
Apr 12, 2026	17.50	17.74	17.30	17.35	17.18	-0.86%	431,463
Apr 9, 2026	17.31	18.15	17.15	17.50	17.33	1.10%	1,797,893
Apr 8, 2026	17.40	17.59	17.30	17.31	17.14	2.73%	710,746