Mirbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.63	11.10	10.60	11.00	-	4.07%	208,766
May 21, 2026	10.58	10.62	10.32	10.57	10.57	0.57%	118,392
May 20, 2026	10.46	10.63	10.30	10.51	10.51	0.86%	155,487
May 19, 2026	9.95	10.84	9.85	10.42	10.42	4.72%	223,063
May 18, 2026	10.07	10.20	9.77	9.95	9.95	-1.09%	184,886
May 15, 2026	10.17	10.24	10.00	10.06	10.06	-0.89%	170,209
May 14, 2026	10.15	10.35	9.80	10.15	10.15	-1.36%	380,256
May 13, 2026	10.69	10.86	10.04	10.29	10.29	-3.11%	385,762
May 12, 2026	11.00	11.00	10.54	10.62	10.62	-2.39%	230,085
May 11, 2026	11.09	11.09	10.88	10.88	10.88	-1.89%	220,075
May 8, 2026	11.30	11.30	11.04	11.09	11.09	-2.72%	145,111
May 7, 2026	11.30	11.56	11.27	11.40	11.40	1.33%	200,218
May 6, 2026	11.05	11.34	11.02	11.25	11.25	1.81%	367,655
May 5, 2026	11.10	11.10	10.99	11.05	11.05	-0.45%	106,757
May 4, 2026	11.14	11.14	10.97	11.10	11.10	0.45%	97,130
Apr 30, 2026	11.17	11.17	10.97	11.05	11.05	-0.45%	84,279
Apr 29, 2026	11.00	11.21	10.81	11.10	11.10	2.30%	439,342
Apr 28, 2026	11.50	11.56	10.83	10.85	10.85	-5.32%	419,689
Apr 27, 2026	11.31	11.78	11.21	11.46	11.46	1.51%	128,855
Apr 24, 2026	11.56	11.64	11.15	11.29	11.29	-0.96%	178,600
Apr 23, 2026	11.50	12.00	11.29	11.40	11.40	0.18%	520,810
Apr 22, 2026	11.60	11.82	11.28	11.38	11.38	-1.90%	182,600
Apr 21, 2026	11.90	11.98	11.48	11.60	11.60	-3.17%	290,188
Apr 20, 2026	12.32	12.32	11.95	11.98	11.98	-2.76%	130,757
Apr 17, 2026	12.20	12.34	12.09	12.32	12.32	1.40%	98,822
Apr 16, 2026	12.20	12.35	12.06	12.15	12.15	0.41%	109,985
Apr 15, 2026	12.04	12.15	11.96	12.10	12.10	0.50%	65,942
Apr 14, 2026	12.06	12.20	11.91	12.04	12.04	1.60%	125,239
Apr 13, 2026	12.00	12.15	11.85	11.85	11.85	-0.92%	137,377
Apr 10, 2026	11.60	12.15	11.52	11.96	11.96	3.10%	168,084
Apr 9, 2026	11.72	11.72	11.52	11.60	11.60	-1.28%	58,657
Apr 8, 2026	11.40	11.78	11.38	11.75	11.75	5.48%	285,632
Apr 7, 2026	11.11	11.32	10.97	11.14	11.14	-0.36%	103,168
Apr 2, 2026	11.20	11.28	10.98	11.18	11.18	-0.80%	93,169
Apr 1, 2026	11.25	11.39	11.11	11.27	11.27	1.17%	93,814
Mar 31, 2026	10.80	11.18	10.80	11.14	11.14	2.58%	152,634
Mar 30, 2026	11.00	11.05	10.75	10.86	10.86	-0.82%	120,523
Mar 27, 2026	11.10	11.23	10.78	10.95	10.95	-2.58%	162,217
Mar 26, 2026	11.30	11.30	11.00	11.24	11.24	-0.53%	87,636
Mar 25, 2026	11.24	11.43	11.20	11.30	11.30	1.62%	101,959
Mar 24, 2026	11.42	11.45	10.99	11.12	11.12	-1.16%	88,836
Mar 23, 2026	11.08	11.33	10.49	11.25	11.25	-	346,257
Mar 20, 2026	11.30	11.40	11.15	11.25	11.25	-1.40%	102,187
Mar 19, 2026	11.60	11.60	11.10	11.41	11.41	-1.64%	111,121
Mar 18, 2026	11.75	12.15	11.56	11.60	11.60	-1.19%	216,397
Mar 17, 2026	11.87	11.89	11.55	11.74	11.74	0.43%	95,869
Mar 16, 2026	11.65	11.80	11.32	11.69	11.69	0.52%	127,522
Mar 13, 2026	11.17	11.66	11.03	11.63	11.63	0.95%	363,144
Mar 12, 2026	12.04	12.06	11.22	11.52	11.52	-3.52%	293,606
Mar 11, 2026	12.78	12.78	11.92	11.94	11.94	-5.69%	364,776