Miivo AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.49	0.49	0.49	0.49	0.49	-5.77%	1,000
Jul 6, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	5,000
Jul 3, 2026	0.52	0.55	0.50	0.50	0.50	-	19,500
Jul 2, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	28,500
Jun 30, 2026	0.53	0.53	0.52	0.52	0.52	-5.45%	7,000
Jun 26, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	2,000
Jun 25, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	12,000
Jun 24, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	10,000
Jun 23, 2026	0.54	0.54	0.54	0.54	0.54	-	1,000
Jun 22, 2026	0.52	0.54	0.49	0.54	0.54	3.85%	130,000
Jun 19, 2026	0.50	0.57	0.46	0.52	0.52	-	79,000
Jun 18, 2026	0.55	0.55	0.50	0.52	0.52	-7.14%	79,000
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	-	1,500
Jun 15, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	10,000
Jun 12, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	7,000
Jun 11, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	1,000
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	4,500
Jun 9, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	9,000
Jun 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	7,000
Jun 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,500
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 2, 2026	0.61	0.62	0.60	0.60	0.60	-3.23%	32,500
May 27, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	6,500
May 26, 2026	0.68	0.68	0.60	0.65	0.65	-1.52%	95,000
May 25, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	1,500
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-	7,777
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-	500
May 19, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	17,500
May 15, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	10,000
May 14, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	10,000
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-	7,000
May 1, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	8,000
Apr 27, 2026	0.71	0.71	0.70	0.70	0.70	2.94%	2,500
Apr 23, 2026	0.72	0.72	0.68	0.68	0.68	-6.85%	20,000
Apr 22, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	2,500
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	8,000
Apr 15, 2026	0.67	0.67	0.67	0.67	0.67	-	3,500
Apr 13, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	18,000
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Apr 9, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Apr 8, 2026	0.72	0.72	0.70	0.70	0.70	-	2,000
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	11,000
Apr 1, 2026	0.71	0.71	0.68	0.68	0.68	-5.56%	14,500
Mar 31, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	4,500
Mar 30, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,500
Mar 27, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	8,000
Mar 25, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	1,000
Mar 24, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	1,500
Mar 12, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,000