Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.61	0.65	0.59	0.65	0.65	6.56%	107,320
Apr 24, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	36,260
Apr 23, 2026	0.63	0.64	0.62	0.63	0.63	-	35,907
Apr 22, 2026	0.58	0.65	0.56	0.63	0.63	10.53%	255,626
Apr 21, 2026	0.56	0.60	0.56	0.57	0.57	1.79%	85,148
Apr 20, 2026	0.61	0.61	0.55	0.56	0.56	-9.68%	103,199
Apr 17, 2026	0.62	0.65	0.60	0.62	0.62	-	238,062
Apr 16, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	274,611
Apr 15, 2026	0.60	0.68	0.59	0.61	0.61	8.93%	653,718
Apr 14, 2026	0.52	0.57	0.48	0.56	0.56	13.13%	1,059,758
Apr 13, 2026	0.42	0.50	0.40	0.50	0.50	15.12%	494,870
Apr 10, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	106,770
Apr 9, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	117,778
Apr 8, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	302,572
Apr 7, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	40,216
Apr 6, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	109,856
Apr 2, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	50,312
Apr 1, 2026	0.45	0.46	0.43	0.44	0.44	-3.30%	112,230
Mar 31, 2026	0.45	0.48	0.45	0.46	0.46	-1.09%	578,682
Mar 30, 2026	0.47	0.48	0.44	0.46	0.46	-4.17%	164,966
Mar 27, 2026	0.46	0.48	0.46	0.48	0.48	3.23%	50,688
Mar 26, 2026	0.46	0.49	0.45	0.47	0.47	-5.10%	132,075
Mar 25, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	200,879
Mar 24, 2026	0.48	0.54	0.48	0.50	0.50	11.11%	889,758
Mar 23, 2026	0.42	0.46	0.41	0.45	0.45	11.11%	82,072
Mar 20, 2026	0.41	0.43	0.40	0.41	0.41	1.25%	105,203
Mar 19, 2026	0.46	0.47	0.40	0.40	0.40	-13.98%	338,150
Mar 18, 2026	0.49	0.49	0.45	0.47	0.47	-6.06%	139,422
Mar 17, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	73,630
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	216,010
Mar 13, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	146,147
Mar 12, 2026	0.51	0.51	0.50	0.50	0.50	-7.41%	241,799
Mar 11, 2026	0.53	0.54	0.51	0.54	0.54	-1.82%	94,616
Mar 10, 2026	0.53	0.55	0.52	0.55	0.55	1.85%	34,797
Mar 9, 2026	0.54	0.55	0.52	0.54	0.54	-3.57%	174,310
Mar 6, 2026	0.57	0.57	0.56	0.56	0.56	-	130,694
Mar 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	33,425
Mar 4, 2026	0.56	0.57	0.53	0.57	0.57	3.64%	213,707
Mar 3, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	51,722
Mar 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	118,617
Feb 27, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	99,087
Feb 26, 2026	0.56	0.56	0.55	0.56	0.56	-	46,479
Feb 25, 2026	0.53	0.56	0.53	0.56	0.56	3.70%	68,085
Feb 24, 2026	0.54	0.54	0.52	0.54	0.54	-	213,362
Feb 23, 2026	0.53	0.56	0.53	0.54	0.54	-	210,424
Feb 20, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	48,200
Feb 19, 2026	0.54	0.56	0.50	0.53	0.53	-1.85%	188,622
Feb 18, 2026	0.53	0.54	0.53	0.54	0.54	-	34,658
Feb 17, 2026	0.52	0.54	0.51	0.54	0.54	3.85%	96,678
Feb 13, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	195,987