Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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