Mildex Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	23.05	23.15	22.40	22.40	22.40	-0.88%	284,375
Mar 2, 2026	23.05	23.10	22.35	22.60	22.60	-1.09%	238,920
Feb 26, 2026	22.80	23.70	22.40	22.85	22.85	2.01%	854,037
Feb 25, 2026	22.25	22.95	22.25	22.40	22.40	1.36%	485,429
Feb 24, 2026	22.10	22.40	21.95	22.10	22.10	-	113,961
Feb 23, 2026	21.30	22.25	21.30	22.10	22.10	5.24%	231,888
Feb 11, 2026	21.00	21.30	20.85	21.00	21.00	0.24%	168,205
Feb 10, 2026	21.00	21.10	20.95	20.95	20.95	-0.48%	81,980
Feb 9, 2026	21.35	21.40	21.05	21.05	21.05	-0.71%	105,727
Feb 6, 2026	21.30	21.35	20.75	21.20	21.20	-1.85%	174,730
Feb 5, 2026	22.00	22.10	21.60	21.60	21.60	-1.37%	101,416
Feb 4, 2026	21.60	22.20	21.55	21.90	21.90	2.10%	188,100
Feb 3, 2026	21.25	21.65	21.15	21.45	21.45	1.66%	116,707
Feb 2, 2026	21.50	21.50	20.90	21.10	21.10	-2.54%	219,799