Mildex Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.75	18.85	18.70	18.80	18.80	-	34,633
Sep 23, 2026	18.80	19.00	18.65	18.80	18.80	-	63,515
Sep 22, 2026	18.95	18.95	18.80	18.80	18.80	-0.53%	64,984
Sep 21, 2026	18.95	19.20	18.85	18.90	18.90	0.27%	99,323
Sep 18, 2026	18.65	18.85	18.55	18.85	18.85	1.62%	73,300
Sep 17, 2026	18.55	18.80	18.40	18.55	18.55	0.27%	70,134
Sep 16, 2026	18.30	18.55	18.30	18.50	18.50	1.09%	15,136
Sep 15, 2026	18.35	18.35	18.20	18.30	18.30	-	31,000
Sep 14, 2026	18.20	18.75	18.15	18.30	18.30	0.27%	51,535
Sep 11, 2026	18.25	18.50	18.20	18.25	18.25	-1.35%	38,461
Sep 10, 2026	18.50	18.60	18.40	18.50	18.50	0.54%	63,175
Sep 9, 2026	18.60	18.60	18.40	18.40	18.40	-1.08%	104,322
Sep 8, 2026	18.95	18.95	18.60	18.60	18.60	-1.59%	67,433
Sep 7, 2026	18.90	18.95	18.80	18.90	18.90	-0.53%	58,857
Sep 4, 2026	19.20	19.20	18.85	19.00	19.00	-	36,221
Sep 3, 2026	19.15	19.15	18.75	19.00	19.00	0.26%	58,550
Sep 2, 2026	19.05	19.05	18.80	18.95	18.95	-	43,367
Sep 1, 2026	18.90	19.05	18.80	18.95	18.95	0.53%	52,250
Aug 31, 2026	18.60	18.90	18.60	18.85	18.85	0.80%	73,099
Aug 28, 2026	19.00	19.15	18.70	18.70	18.70	-1.84%	179,684
Aug 27, 2026	19.05	19.25	19.05	19.05	19.05	0.26%	90,845
Aug 26, 2026	19.05	19.15	19.00	19.00	19.00	-	68,155
Aug 25, 2026	18.55	19.00	18.50	19.00	19.00	1.60%	59,631
Aug 24, 2026	19.00	19.00	18.70	18.70	18.70	-1.58%	149,028
Aug 21, 2026	19.15	19.15	18.80	19.00	19.00	-	41,258
Aug 20, 2026	19.00	19.15	18.80	19.00	19.00	0.53%	118,141
Aug 19, 2026	18.60	19.15	18.60	18.90	18.90	-0.79%	76,865
Aug 18, 2026	19.25	19.25	19.00	19.05	19.05	-2.31%	61,289
Aug 17, 2026	19.65	19.65	19.35	19.50	19.50	0.26%	39,554
Aug 14, 2026	19.70	19.80	19.45	19.45	19.45	-1.77%	105,011
Aug 13, 2026	20.25	20.25	19.75	19.80	19.80	-1.49%	124,964
Aug 12, 2026	20.25	20.25	19.95	20.10	20.10	1.01%	95,345
Aug 11, 2026	19.80	20.45	19.80	19.90	19.90	-2.93%	85,538
Aug 10, 2026	20.00	20.50	19.95	20.50	20.50	3.27%	188,538
Aug 7, 2026	19.85	19.85	19.50	19.85	19.85	0.51%	107,129
Aug 6, 2026	19.40	19.85	19.10	19.75	19.75	1.80%	158,080
Aug 5, 2026	19.40	19.65	19.30	19.40	19.40	0.78%	78,262
Aug 4, 2026	19.05	19.25	18.90	19.25	19.25	0.52%	149,459
Aug 3, 2026	19.25	19.25	18.40	19.15	19.15	0.52%	230,463
Jul 31, 2026	18.00	19.05	18.00	19.05	19.05	8.86%	242,042
Jul 30, 2026	17.50	18.10	17.30	17.50	17.50	-0.85%	158,361
Jul 29, 2026	18.50	18.60	17.30	17.65	17.65	-3.55%	425,603
Jul 28, 2026	18.80	18.90	18.30	18.30	18.30	-6.63%	288,430
Jul 27, 2026	18.85	19.60	18.70	19.60	19.60	3.98%	184,624
Jul 24, 2026	19.40	20.10	18.85	18.85	18.85	-2.08%	213,956
Jul 23, 2026	19.15	19.50	18.90	19.25	19.25	-0.26%	104,589
Jul 22, 2026	20.00	20.00	19.30	19.30	19.30	-0.26%	240,133
Jul 21, 2026	19.00	19.45	19.00	19.35	19.35	3.48%	205,413
Jul 20, 2026	19.10	19.20	18.25	18.70	18.70	-2.35%	220,817
Jul 17, 2026	20.00	20.00	18.95	19.15	19.15	-4.73%	484,631