Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.61	0.62	0.54	0.55	0.55	-9.84%	251,928
Oct 29, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	22,850
Oct 28, 2026	0.64	0.64	0.62	0.62	0.62	-	14,700
Oct 27, 2026	0.64	0.65	0.60	0.62	0.62	-3.13%	71,860
Oct 26, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	23,465
Oct 23, 2026	0.62	0.67	0.62	0.67	0.67	6.35%	98,012
Oct 22, 2026	0.68	0.68	0.61	0.63	0.63	-7.35%	426,101
Oct 21, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	78,147
Oct 20, 2026	0.74	0.76	0.73	0.73	0.73	-	120,798
Oct 19, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	45,213
Oct 16, 2026	0.69	0.75	0.69	0.74	0.74	-3.27%	512,781
Oct 15, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	229,550
Oct 14, 2026	0.80	0.80	0.75	0.75	0.75	-7.41%	191,167
Oct 13, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	49,116
Oct 9, 2026	0.80	0.82	0.77	0.82	0.82	2.50%	213,152
Oct 8, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	319,880
Oct 7, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	62,469
Oct 6, 2026	0.77	0.82	0.76	0.80	0.80	3.90%	225,500
Oct 5, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	18,658
Oct 2, 2026	0.77	0.78	0.72	0.76	0.76	-2.56%	305,042
Oct 1, 2026	0.79	0.79	0.76	0.78	0.78	-2.50%	130,812
Sep 30, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	435,894
Sep 29, 2026	0.77	0.82	0.74	0.75	0.75	-2.60%	144,002
Sep 28, 2026	0.77	0.77	0.75	0.77	0.77	-	102,830
Sep 25, 2026	0.77	0.77	0.74	0.77	0.77	1.32%	86,691
Sep 24, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	26,525
Sep 23, 2026	0.78	0.79	0.76	0.79	0.79	-	23,783
Sep 22, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	43,000
Sep 21, 2026	0.72	0.78	0.70	0.78	0.78	8.33%	65,529
Sep 18, 2026	0.76	0.78	0.71	0.72	0.72	-6.49%	89,015
Sep 17, 2026	0.82	0.82	0.75	0.77	0.77	-4.94%	248,880
Sep 16, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	144,959
Sep 15, 2026	0.79	0.80	0.77	0.80	0.80	-	29,619
Sep 14, 2026	0.80	0.81	0.76	0.80	0.80	-	174,573
Sep 11, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	16,705
Sep 10, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	99,700
Sep 9, 2026	0.84	0.84	0.77	0.80	0.80	-2.44%	207,214
Sep 8, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	25,541
Sep 4, 2026	0.70	0.80	0.70	0.80	0.80	14.29%	321,340
Sep 3, 2026	0.72	0.72	0.69	0.70	0.70	-	63,512
Sep 2, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	106,300
Sep 1, 2026	0.69	0.73	0.69	0.73	0.73	7.35%	129,634
Aug 31, 2026	0.70	0.71	0.66	0.68	0.68	-2.86%	221,391
Aug 28, 2026	0.75	0.76	0.69	0.70	0.70	-6.67%	110,751
Aug 27, 2026	0.78	0.79	0.74	0.75	0.75	-3.85%	156,228
Aug 26, 2026	0.80	0.99	0.78	0.78	0.78	1.30%	881,854
Aug 25, 2026	0.68	0.78	0.68	0.77	0.77	11.59%	435,007
Aug 24, 2026	0.66	0.70	0.65	0.69	0.69	1.47%	183,557
Aug 21, 2026	0.66	0.69	0.62	0.68	0.68	4.62%	251,020
Aug 20, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	195,692