Mildex Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.80	17.20	15.80	16.85	16.85	-3.99%	266,634
Nov 5, 2026	17.65	18.00	17.55	17.55	17.55	-1.40%	128,297
Nov 4, 2026	18.00	18.00	17.60	17.80	17.80	-	59,598
Nov 3, 2026	18.10	18.35	17.80	17.80	17.80	-3.00%	63,180
Nov 2, 2026	18.10	18.35	18.10	18.35	18.35	0.27%	94,200
Oct 30, 2026	18.50	18.75	18.30	18.30	18.30	-2.40%	92,346
Oct 29, 2026	18.60	18.75	18.50	18.75	18.75	-0.27%	69,316
Oct 28, 2026	18.75	18.95	18.75	18.80	18.80	0.27%	41,632
Oct 27, 2026	19.00	19.00	18.60	18.75	18.75	-1.32%	53,080
Oct 22, 2026	19.10	19.40	18.85	19.00	19.00	-0.52%	96,884
Oct 21, 2026	19.00	19.10	18.95	19.10	19.10	0.53%	53,926
Oct 20, 2026	19.10	19.20	18.90	19.00	19.00	-	36,042
Oct 19, 2026	19.10	19.10	18.80	19.00	19.00	-1.30%	47,871
Oct 16, 2026	19.25	19.40	19.25	19.25	19.25	0.26%	52,977
Oct 15, 2026	19.50	19.50	19.10	19.20	19.20	-2.29%	77,602
Oct 14, 2026	19.55	19.65	19.50	19.65	19.65	0.77%	59,120
Oct 13, 2026	19.90	20.00	19.40	19.50	19.50	-1.27%	99,656
Oct 12, 2026	19.55	19.80	19.35	19.75	19.75	1.54%	97,206
Oct 8, 2026	19.60	19.60	19.40	19.45	19.45	-0.77%	72,357
Oct 7, 2026	19.80	19.85	19.55	19.60	19.60	-1.01%	83,133
Oct 6, 2026	19.80	19.90	19.60	19.80	19.80	-	144,771
Oct 5, 2026	20.00	20.45	19.80	19.80	19.80	0.51%	471,463
Oct 2, 2026	20.40	20.45	19.70	19.70	19.70	-3.43%	372,503
Oct 1, 2026	21.00	21.05	19.95	20.40	20.40	-1.21%	903,732
Sep 30, 2026	19.10	20.65	19.10	20.65	20.65	9.84%	1,070,022
Sep 29, 2026	18.80	19.00	18.70	18.80	18.80	-	71,214
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