Mirle Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.10	72.20	68.00	68.00	68.00	-3.95%	7,581,560
Jan 29, 2026	70.80	72.50	67.10	70.80	70.80	1.87%	7,161,556
Jan 28, 2026	68.80	69.90	68.30	69.50	69.50	1.02%	2,398,882
Jan 27, 2026	70.00	70.20	68.10	68.80	68.80	-2.41%	4,166,737
Jan 26, 2026	69.50	74.90	68.80	70.50	70.50	1.73%	18,073,983
Jan 23, 2026	67.60	70.20	66.70	69.30	69.30	3.28%	6,617,598
Jan 22, 2026	68.00	69.00	67.00	67.10	67.10	0.60%	2,082,457
Jan 21, 2026	67.80	69.50	66.40	66.70	66.70	-2.06%	3,223,018
Jan 20, 2026	68.40	71.50	67.50	68.10	68.10	-0.73%	6,120,047
Jan 19, 2026	67.00	69.60	66.00	68.60	68.60	2.54%	4,142,373
Jan 16, 2026	67.50	68.50	66.90	66.90	66.90	0.15%	3,464,466
Jan 15, 2026	68.30	68.30	66.70	66.80	66.80	-1.62%	2,177,933
Jan 14, 2026	64.00	67.90	64.00	67.90	67.90	6.09%	4,021,062
Jan 13, 2026	65.30	66.00	64.00	64.00	64.00	-2.74%	1,942,855
Jan 12, 2026	65.50	66.70	65.40	65.80	65.80	0.61%	1,280,723
Jan 9, 2026	65.50	66.00	64.00	65.40	65.40	-0.30%	1,781,962
Jan 8, 2026	68.60	68.60	65.60	65.60	65.60	-4.93%	4,330,771
Jan 7, 2026	70.90	70.90	67.00	69.00	69.00	-1.43%	8,992,310
Jan 6, 2026	68.00	71.00	67.10	70.00	70.00	4.48%	15,965,340
Jan 5, 2026	64.70	67.00	63.60	67.00	67.00	5.51%	7,187,844
Jan 2, 2026	62.90	63.70	62.00	63.50	63.50	2.58%	1,842,623
Dec 31, 2025	63.80	63.80	61.70	61.90	61.90	-2.37%	1,189,995
Dec 30, 2025	63.00	63.40	62.40	63.40	63.40	0.16%	783,180
Dec 29, 2025	62.00	64.20	62.00	63.30	63.30	2.10%	2,479,781
Dec 26, 2025	62.00	62.30	60.70	62.00	62.00	0.16%	1,292,214
Dec 24, 2025	62.40	63.20	61.50	61.90	61.90	-	1,064,962
Dec 23, 2025	63.10	64.20	61.50	61.90	61.90	-0.64%	3,762,557
Dec 22, 2025	60.70	62.30	60.50	62.30	62.30	4.01%	1,767,745
Dec 19, 2025	59.40	60.40	59.40	59.90	59.90	0.84%	743,058
Dec 18, 2025	61.20	61.20	58.20	59.40	59.40	-4.19%	2,382,410
Dec 17, 2025	59.10	62.40	59.10	62.00	62.00	5.08%	3,291,381
Dec 16, 2025	59.40	59.90	58.20	59.00	59.00	-1.34%	735,346
Dec 15, 2025	59.90	60.50	59.20	59.80	59.80	-0.50%	442,380
Dec 12, 2025	59.50	60.80	59.50	60.10	60.10	1.86%	777,468
Dec 11, 2025	59.50	60.00	58.70	59.00	59.00	-	758,766
Dec 10, 2025	60.00	60.90	59.00	59.00	59.00	-1.83%	969,872
Dec 9, 2025	60.50	61.00	59.80	60.10	60.10	-1.15%	665,877
Dec 8, 2025	61.20	61.20	59.80	60.80	60.80	-0.49%	1,043,600
Dec 5, 2025	61.00	63.80	60.50	61.10	61.10	0.49%	5,414,862
Dec 4, 2025	60.10	62.70	60.10	60.80	60.80	5.19%	5,427,269
Dec 3, 2025	57.40	58.20	57.30	57.80	57.80	1.05%	488,865
Dec 2, 2025	57.90	57.90	57.20	57.20	57.20	-0.69%	511,100
Dec 1, 2025	58.90	59.10	57.20	57.60	57.60	-2.21%	829,227
Nov 28, 2025	59.60	59.60	58.80	58.90	58.90	-0.84%	529,919
Nov 27, 2025	60.50	60.90	58.90	59.40	59.40	-0.17%	719,658
Nov 26, 2025	58.50	59.70	58.50	59.50	59.50	2.59%	1,016,612
Nov 25, 2025	58.40	58.90	57.50	58.00	58.00	1.05%	588,775
Nov 24, 2025	57.30	58.60	57.10	57.40	57.40	0.88%	609,092
Nov 21, 2025	58.00	58.70	56.80	56.90	56.90	-4.21%	1,125,335
Nov 20, 2025	59.10	59.60	58.50	59.40	59.40	3.12%	971,537