Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.63	0.75	0.63	0.66	0.66	6.45%	513,348
Aug 18, 2026	0.57	0.63	0.57	0.62	0.62	8.77%	348,616
Aug 17, 2026	0.57	0.60	0.56	0.57	0.57	-	536,005
Aug 14, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	148,072
Aug 13, 2026	0.56	0.57	0.55	0.56	0.56	-	70,834
Aug 12, 2026	0.58	0.59	0.56	0.56	0.56	-	132,301
Aug 11, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	203,092
Aug 10, 2026	0.60	0.60	0.59	0.60	0.60	-	158,978
Aug 7, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	143,011
Aug 6, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	218,200
Aug 5, 2026	0.60	0.62	0.59	0.59	0.59	-	271,050
Aug 4, 2026	0.58	0.61	0.57	0.59	0.59	3.51%	465,338
Jul 31, 2026	0.55	0.58	0.55	0.57	0.57	7.55%	153,406
Jul 30, 2026	0.46	0.57	0.46	0.53	0.53	13.98%	639,623
Jul 29, 2026	0.47	0.48	0.46	0.47	0.47	3.33%	264,860
Jul 28, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	163,000
Jul 27, 2026	0.48	0.48	0.46	0.46	0.46	-	38,984
Jul 24, 2026	0.45	0.46	0.45	0.46	0.46	-	12,600
Jul 23, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	12,598
Jul 22, 2026	0.46	0.46	0.44	0.46	0.46	1.11%	342,325
Jul 21, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	732,723
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