Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	356,200
Jul 17, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	638,903
Jul 16, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	195,504
Jul 15, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	121,841
Jul 14, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	107,002
Jul 13, 2026	0.45	0.45	0.39	0.43	0.43	-	371,542
Jul 10, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	18,704
Jul 9, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	42,354
Jul 8, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	52,763
Jul 7, 2026	0.42	0.47	0.42	0.44	0.44	4.76%	46,285
Jul 6, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	50,001
Jul 3, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	9,700
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	41,520
Jun 30, 2026	0.38	0.43	0.38	0.38	0.38	-1.30%	28,451
Jun 29, 2026	0.37	0.40	0.37	0.39	0.39	2.67%	44,130
Jun 26, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	127,020
Jun 25, 2026	0.37	0.38	0.34	0.36	0.36	-4.64%	160,705
Jun 24, 2026	0.39	0.41	0.38	0.38	0.38	-3.21%	75,262
Jun 23, 2026	0.39	0.42	0.39	0.39	0.39	-2.50%	92,122
Jun 22, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	50,709
Jun 19, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	36,702
Jun 18, 2026	0.44	0.45	0.42	0.44	0.44	-3.33%	73,977
Jun 17, 2026	0.44	0.45	0.43	0.45	0.45	7.14%	92,739
Jun 16, 2026	0.42	0.44	0.41	0.42	0.42	-	128,178
Jun 15, 2026	0.44	0.45	0.41	0.42	0.42	-	54,895
Jun 12, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	12,475
Jun 11, 2026	0.40	0.48	0.40	0.43	0.43	1.18%	291,444
Jun 10, 2026	0.49	0.49	0.42	0.43	0.43	-12.37%	170,911
Jun 9, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	40,497
Jun 8, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	47,500
Jun 5, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	8,500
Jun 4, 2026	0.49	0.50	0.49	0.50	0.50	-	92,902
Jun 3, 2026	0.50	0.50	0.50	0.50	0.50	-	6,500
Jun 2, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	149,332
Jun 1, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	160,549
May 29, 2026	0.52	0.52	0.50	0.51	0.51	-5.56%	301,468
May 28, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	102,832
May 27, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	33,598
May 26, 2026	0.57	0.58	0.56	0.56	0.56	1.82%	17,530
May 25, 2026	0.59	0.65	0.55	0.55	0.55	-8.33%	129,630
May 22, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	69,897
May 21, 2026	0.59	0.59	0.58	0.58	0.58	-	33,732
May 20, 2026	0.57	0.60	0.56	0.58	0.58	2.65%	114,000
May 19, 2026	0.56	0.57	0.55	0.57	0.57	2.73%	80,667
May 15, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	33,678
May 14, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	51,995
May 13, 2026	0.56	0.58	0.56	0.56	0.56	-	32,012
May 12, 2026	0.56	0.57	0.55	0.56	0.56	-	48,230
May 11, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	142,579
May 8, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	72,601