Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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