Mildex Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.25	22.70	21.65	21.65	21.65	-2.70%	671,222
Jun 25, 2026	23.25	23.65	22.25	22.25	22.25	-3.68%	676,470
Jun 24, 2026	22.50	24.05	22.45	23.10	23.10	1.54%	1,122,353
Jun 23, 2026	24.25	24.70	22.70	22.75	22.75	-5.99%	1,570,483
Jun 22, 2026	22.30	24.20	22.30	24.20	24.20	10.00%	889,086
Jun 18, 2026	23.35	23.35	21.95	22.00	22.00	-3.51%	774,463
Jun 17, 2026	22.00	23.20	21.85	22.80	22.80	4.11%	502,934
Jun 16, 2026	22.90	23.15	21.90	21.90	21.90	-3.95%	707,945
Jun 15, 2026	22.25	23.15	22.25	22.80	22.80	3.17%	513,866
Jun 12, 2026	21.45	22.40	21.45	22.10	22.10	4.74%	545,580
Jun 11, 2026	22.40	22.40	21.05	21.10	21.10	-4.09%	705,045
Jun 10, 2026	22.90	23.40	22.00	22.00	22.00	-3.72%	649,530
Jun 9, 2026	23.60	23.70	22.85	22.85	22.85	-0.87%	749,810
Jun 8, 2026	21.90	23.05	21.90	23.05	23.05	-5.14%	715,463
Jun 5, 2026	26.25	26.70	24.15	24.30	24.30	-7.60%	2,178,000
Jun 4, 2026	26.80	27.70	25.70	26.30	26.30	-3.31%	2,130,735
Jun 3, 2026	27.80	28.00	26.35	27.20	27.20	4.21%	4,007,199
Jun 2, 2026	25.45	26.30	24.70	26.10	26.10	3.57%	2,308,568
Jun 1, 2026	25.10	25.50	24.50	25.20	25.20	0.40%	1,278,954
May 29, 2026	24.70	25.20	24.30	25.10	25.10	1.62%	1,201,256
May 28, 2026	23.95	25.35	23.95	24.70	24.70	2.92%	1,298,685
May 27, 2026	24.25	25.10	23.65	24.00	24.00	0.21%	1,280,580
May 26, 2026	25.20	25.20	23.90	23.95	23.95	-4.96%	1,317,036
May 25, 2026	25.50	25.85	24.55	25.20	25.20	-1.56%	3,252,141
May 22, 2026	24.30	26.45	24.15	25.60	25.60	6.44%	4,464,881
May 21, 2026	23.95	24.30	23.65	24.05	24.05	1.91%	2,099,438
May 20, 2026	24.80	25.15	23.35	23.60	23.60	-5.79%	4,956,105
May 19, 2026	23.45	25.05	23.30	25.05	25.05	9.87%	7,151,437
May 18, 2026	20.95	22.80	20.65	22.80	22.80	9.88%	1,899,266
May 15, 2026	20.45	21.20	20.45	20.75	20.75	1.47%	310,368
May 14, 2026	20.30	20.45	20.00	20.45	20.45	2.00%	261,924
May 13, 2026	20.45	20.45	19.95	20.05	20.05	-1.96%	306,176
May 12, 2026	21.20	21.20	20.40	20.45	20.45	-2.62%	359,965
May 11, 2026	20.30	21.45	20.20	21.00	21.00	1.45%	874,697
May 8, 2026	19.95	21.65	19.95	20.70	20.70	5.08%	2,060,465
May 7, 2026	19.70	19.85	19.60	19.70	19.70	-	157,943
May 6, 2026	19.65	19.80	19.55	19.70	19.70	-	99,945
May 5, 2026	19.60	19.70	19.40	19.70	19.70	1.03%	159,034
May 4, 2026	19.75	19.75	19.35	19.50	19.50	-1.02%	319,490
Apr 30, 2026	19.85	20.00	19.70	19.70	19.70	-0.76%	86,415
Apr 29, 2026	19.95	20.00	19.75	19.85	19.85	0.25%	61,305
Apr 28, 2026	19.95	19.95	19.60	19.80	19.80	-	191,582
Apr 27, 2026	20.20	20.20	19.60	19.80	19.80	-1.00%	223,857
Apr 24, 2026	20.45	21.05	20.00	20.00	20.00	-1.48%	484,757
Apr 23, 2026	20.55	22.25	20.30	20.30	20.30	-0.49%	1,538,377
Apr 22, 2026	20.30	20.55	20.30	20.40	20.40	0.49%	174,991
Apr 21, 2026	20.75	20.75	20.15	20.30	20.30	-0.25%	165,423
Apr 20, 2026	20.60	20.75	20.35	20.35	20.35	-0.73%	173,751
Apr 17, 2026	21.10	21.10	20.50	20.50	20.50	-	271,453
Apr 16, 2026	20.20	20.90	20.10	20.50	20.50	2.50%	487,015