Mildex Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	20.25	20.25	19.90	20.00	20.00	-0.25%	115,556
Apr 14, 2026	20.00	20.25	19.70	20.05	20.05	1.26%	142,723
Apr 13, 2026	19.75	19.95	19.35	19.80	19.80	1.02%	121,056
Apr 10, 2026	19.65	20.50	19.60	19.60	19.60	-0.25%	184,403
Apr 9, 2026	19.65	19.90	19.50	19.65	19.65	-1.01%	55,011
Apr 8, 2026	19.20	19.95	19.20	19.85	19.85	3.93%	155,667
Apr 7, 2026	19.30	19.35	19.10	19.10	19.10	-1.29%	101,439
Apr 2, 2026	19.55	19.55	19.15	19.35	19.35	-0.77%	151,431
Apr 1, 2026	19.95	20.10	19.45	19.50	19.50	0.26%	140,999
Mar 31, 2026	19.80	20.00	19.40	19.45	19.45	-2.26%	118,866
Mar 30, 2026	20.60	20.60	19.70	19.90	19.90	-3.40%	240,615
Mar 27, 2026	20.25	20.60	20.05	20.60	20.60	1.73%	230,437
Mar 26, 2026	20.65	20.75	20.25	20.25	20.25	-0.74%	74,310
Mar 25, 2026	20.40	20.65	20.35	20.40	20.40	-	109,524
Mar 24, 2026	20.35	20.60	20.00	20.40	20.40	1.49%	199,567
Mar 23, 2026	20.50	20.55	20.10	20.10	20.10	-1.95%	144,153
Mar 20, 2026	20.95	21.20	20.50	20.50	20.50	-2.84%	283,402
Mar 19, 2026	20.70	21.55	20.65	21.10	21.10	1.93%	319,970
Mar 18, 2026	20.85	21.20	20.70	20.70	20.70	-0.72%	146,144
Mar 17, 2026	20.65	21.00	20.65	20.85	20.85	1.71%	201,155
Mar 16, 2026	20.50	20.75	20.40	20.50	20.50	-0.24%	208,414
Mar 13, 2026	20.25	20.70	20.10	20.55	20.55	-0.24%	120,226
Mar 12, 2026	20.90	21.10	20.45	20.60	20.60	-1.44%	133,633
Mar 11, 2026	20.45	21.00	20.45	20.90	20.90	2.96%	293,653
Mar 10, 2026	20.40	20.75	20.05	20.30	20.30	-0.49%	218,408
Mar 9, 2026	20.75	20.75	19.85	20.40	20.40	-5.12%	371,852
Mar 6, 2026	21.85	21.90	21.45	21.50	21.50	-1.38%	191,778
Mar 5, 2026	21.75	22.25	21.45	21.80	21.80	4.31%	192,718
Mar 4, 2026	22.50	22.50	20.90	20.90	20.90	-6.70%	399,942