Miivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.64	0.64	0.60	0.60	0.60	-1.64%	1,300
Jan 19, 2026	0.65	0.73	0.61	0.61	0.61	1.67%	14,431
Jan 7, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	430,002
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-	11,500
Dec 23, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	1,000
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-	500
Dec 10, 2025	0.70	0.70	0.60	0.60	0.60	-	3,000
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-	5,000
Dec 2, 2025	0.60	0.78	0.60	0.60	0.60	-	11,638
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	-10.45%	3,000
Nov 19, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	600
Nov 17, 2025	0.65	0.65	0.61	0.64	0.64	6.67%	33,600
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	-	9,500
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	-	2,500
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	1,000
Nov 3, 2025	0.55	0.55	0.55	0.55	0.55	20.88%	500
Oct 24, 2025	0.46	0.46	0.45	0.46	0.46	-24.17%	10,000
Oct 23, 2025	0.60	0.60	0.60	0.60	0.60	-	2,500
Oct 22, 2025	0.50	0.60	0.50	0.60	0.60	50.00%	20,500
Oct 16, 2025	0.46	0.46	0.40	0.40	0.40	-27.27%	10,000
Oct 9, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	500
Oct 8, 2025	0.50	0.50	0.50	0.50	0.50	-9.09%	5,000
Oct 7, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	1,500
Oct 3, 2025	0.50	0.50	0.50	0.50	0.50	-9.09%	9,000
Oct 2, 2025	0.56	0.64	0.55	0.55	0.55	-	35,500
Sep 26, 2025	0.55	0.55	0.55	0.55	0.55	7.84%	1,000
Sep 18, 2025	0.51	0.51	0.51	0.51	0.51	-21.54%	1,000
Aug 18, 2025	0.65	0.65	0.65	0.65	0.65	10.17%	500
Aug 13, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	500
Aug 12, 2025	0.57	0.57	0.57	0.57	0.57	14.00%	1,000
Aug 11, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	15,000