Miivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.63	0.63	0.62	0.62	-	-4.62%	-
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
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	3,038
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	500
Mar 3, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,000
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	500
Feb 25, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	1,100
Feb 23, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	1,500
Feb 20, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	4,500
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	-	3,500
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	7.25%	1,000
Feb 17, 2026	0.80	0.80	0.69	0.69	0.69	-12.66%	35,000
Feb 13, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	5,320
Feb 12, 2026	0.86	0.86	0.80	0.80	0.80	-8.05%	23,060
Feb 11, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	3,600
Feb 10, 2026	0.78	0.84	0.78	0.84	0.84	7.69%	3,500
Feb 9, 2026	0.75	0.78	0.75	0.78	0.78	5.41%	6,378
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	-7.50%	3,500
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	4,000
Feb 4, 2026	0.71	0.83	0.70	0.75	0.75	7.14%	43,738
Feb 3, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	5,230
Feb 2, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	50,000
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