Miivo AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.38	0.40	0.37	0.40	0.40	8.11%	29,000
Oct 16, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	13,000
Oct 15, 2026	0.40	0.40	0.38	0.38	0.38	-9.52%	18,000
Oct 8, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	16,500
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	5,500
Oct 6, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	800
Oct 2, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	24,500
Oct 1, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	2,500
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	10,000
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	5,000
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	5,000
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	2,500
Sep 17, 2026	0.44	0.47	0.44	0.44	0.44	-4.35%	24,000
Sep 14, 2026	0.47	0.49	0.46	0.46	0.46	-	7,500
Sep 9, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
Sep 1, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	2,015
Aug 28, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	2,000
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	-	2,000
Aug 21, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	9,000
Aug 14, 2026	0.46	0.46	0.43	0.46	0.46	-4.17%	9,000
Aug 13, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1,000
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	-	2,000
Aug 11, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	4,451
Aug 10, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	13,000
Aug 7, 2026	0.51	0.51	0.51	0.51	0.51	-	1,000
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	1,000
Aug 5, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	1,000
Aug 4, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	7,000
Jul 31, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	3,500
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	7,000
Jul 29, 2026	0.47	0.47	0.46	0.46	0.46	-	12,500
Jul 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	6,000
Jul 24, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	2,000
Jul 23, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	2,000
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000
Jul 16, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	16,000
Jul 13, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	500
Jul 10, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	11,000
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