Mirbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	14.80	14.90	14.50	14.90	14.90	0.95%	144,486
Nov 19, 2025	14.04	14.76	14.04	14.76	14.76	5.13%	186,668
Nov 18, 2025	14.35	14.36	13.96	14.04	14.04	-2.23%	140,494
Nov 17, 2025	14.22	14.59	14.11	14.36	14.36	1.13%	167,406
Nov 14, 2025	14.05	14.23	13.85	14.20	14.20	1.07%	117,985
Nov 13, 2025	13.92	14.08	13.82	14.05	14.05	0.43%	78,263
Nov 12, 2025	14.06	14.26	13.92	13.99	13.99	-0.99%	88,040
Nov 10, 2025	13.89	14.16	13.84	14.13	14.13	2.54%	140,522
Nov 7, 2025	14.05	14.17	13.73	13.78	13.78	-1.92%	184,238
Nov 6, 2025	13.57	14.25	13.50	14.05	14.05	3.92%	225,876
Nov 5, 2025	13.58	13.64	13.48	13.52	13.52	-0.44%	42,610
Nov 4, 2025	13.51	13.59	13.34	13.58	13.58	0.15%	99,711
Nov 3, 2025	13.75	13.75	13.46	13.56	13.56	-0.29%	54,266
Oct 31, 2025	13.57	13.73	13.57	13.60	13.60	-	26,584
Oct 30, 2025	13.71	13.75	13.57	13.60	13.60	-0.80%	44,684
Oct 29, 2025	13.84	13.84	13.61	13.71	13.71	-0.94%	67,326
Oct 28, 2025	13.63	13.86	13.57	13.84	13.84	1.76%	83,930
Oct 27, 2025	13.75	13.75	13.55	13.60	13.60	-0.15%	39,874
Oct 24, 2025	13.65	13.73	13.55	13.62	13.62	-	45,956
Oct 23, 2025	13.51	13.73	13.51	13.62	13.62	0.81%	56,000
Oct 22, 2025	13.70	13.70	13.44	13.51	13.51	-1.03%	110,607
Oct 21, 2025	13.70	13.80	13.55	13.65	13.65	0.22%	50,161
Oct 20, 2025	13.56	13.86	13.50	13.62	13.62	0.44%	87,233
Oct 17, 2025	13.64	13.67	13.41	13.56	13.56	-0.59%	61,819
Oct 16, 2025	13.59	13.71	13.44	13.64	13.64	0.37%	79,947
Oct 15, 2025	13.50	13.68	13.36	13.59	13.59	-1.16%	140,790
Oct 14, 2025	14.10	14.10	13.53	13.75	13.75	-1.79%	348,263
Oct 13, 2025	13.65	14.10	13.65	14.00	14.00	5.26%	536,118
Oct 10, 2025	13.40	13.40	13.11	13.30	13.30	-1.04%	173,470
Oct 9, 2025	13.44	13.58	13.41	13.44	13.44	-0.44%	71,020
Oct 8, 2025	13.40	13.56	13.35	13.50	13.50	-	81,376
Oct 7, 2025	13.41	13.56	13.40	13.50	13.50	-	50,966
Oct 6, 2025	13.57	13.64	13.40	13.50	13.50	-0.52%	118,552
Oct 3, 2025	13.71	13.84	13.47	13.57	13.57	-1.02%	107,551
Oct 2, 2025	14.00	14.00	13.71	13.71	13.71	-1.37%	59,950
Oct 1, 2025	13.91	13.95	13.78	13.90	13.90	0.43%	41,640
Sep 30, 2025	13.81	13.95	13.76	13.84	13.84	-0.36%	36,445
Sep 29, 2025	13.87	13.98	13.76	13.89	13.89	0.14%	51,563
Sep 26, 2025	13.87	13.95	13.75	13.87	13.87	-0.57%	58,345
Sep 25, 2025	13.65	13.96	13.52	13.95	13.95	1.60%	89,827
Sep 24, 2025	13.70	13.75	13.60	13.73	13.73	0.51%	59,200
Sep 23, 2025	13.40	13.79	13.38	13.66	13.66	1.79%	81,694
Sep 22, 2025	13.60	13.60	13.31	13.42	13.42	-0.59%	88,023
Sep 19, 2025	13.98	13.98	13.50	13.50	13.50	-2.17%	113,377
Sep 18, 2025	14.00	14.10	13.62	13.80	13.80	-1.43%	89,032
Sep 17, 2025	13.70	14.00	13.51	14.00	14.00	2.04%	157,597
Sep 16, 2025	13.93	13.93	13.68	13.72	13.72	-1.51%	87,946
Sep 15, 2025	13.95	14.09	13.76	13.93	13.93	-0.21%	136,206
Sep 12, 2025	14.18	14.24	13.92	13.96	13.96	-1.27%	83,231
Sep 11, 2025	14.05	14.24	13.96	14.14	14.14	0.35%	93,768