MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	45.00	47.28	44.37	47.26	47.26	5.92%	1,325,097
Dec 19, 2025	44.40	45.78	43.96	44.62	44.62	0.84%	4,818,431
Dec 18, 2025	44.07	45.18	43.40	44.25	44.25	1.05%	991,719
Dec 17, 2025	43.10	44.84	42.96	43.79	43.79	0.99%	1,412,010
Dec 16, 2025	41.95	43.51	41.95	43.36	43.36	1.83%	798,903
Dec 15, 2025	43.03	43.03	42.04	42.58	42.58	-0.23%	988,462
Dec 12, 2025	41.91	43.05	41.30	42.68	42.68	2.15%	3,980,289
Dec 11, 2025	42.64	42.98	41.27	41.78	41.78	-1.97%	1,208,297
Dec 10, 2025	43.06	43.80	42.44	42.62	42.62	-6.94%	569,778
Dec 9, 2025	45.52	46.56	45.28	45.80	45.80	0.53%	560,526
Dec 8, 2025	44.06	45.63	43.45	45.56	45.56	3.40%	745,810
Dec 5, 2025	44.93	45.55	43.66	44.06	44.06	-3.08%	473,177
Dec 4, 2025	45.01	46.02	44.69	45.46	45.46	1.63%	436,448
Dec 3, 2025	45.67	46.44	44.28	44.73	44.73	-1.45%	368,073
Dec 2, 2025	44.85	46.53	44.60	45.39	45.39	2.00%	481,414
Dec 1, 2025	45.11	45.56	44.23	44.50	44.50	-2.43%	257,294
Nov 28, 2025	45.79	46.60	45.46	45.61	45.61	-0.55%	266,988
Nov 26, 2025	43.81	46.85	43.53	45.86	45.86	4.06%	594,184
Nov 25, 2025	44.65	45.34	43.59	44.07	44.07	-1.48%	629,864
Nov 24, 2025	44.15	45.26	43.18	44.73	44.73	1.47%	656,013
Nov 21, 2025	42.62	44.24	41.62	44.08	44.08	3.60%	691,050
Nov 20, 2025	45.08	45.67	42.31	42.55	42.55	-4.08%	665,636
Nov 19, 2025	46.56	47.01	44.06	44.36	44.36	-5.01%	474,162
Nov 18, 2025	46.30	46.84	45.40	46.70	46.70	-0.23%	419,957
Nov 17, 2025	48.50	49.24	46.43	46.81	46.81	-3.54%	388,394
Nov 14, 2025	47.85	49.76	47.51	48.53	48.53	-0.21%	459,635
Nov 13, 2025	50.43	51.23	48.16	48.63	48.63	-4.57%	845,489
Nov 12, 2025	49.80	51.38	49.18	50.96	50.96	2.99%	623,925
Nov 11, 2025	49.11	50.38	48.32	49.48	49.48	1.10%	367,779
Nov 10, 2025	48.80	49.97	47.79	48.94	48.94	0.49%	577,980
Nov 7, 2025	46.97	49.27	46.50	48.70	48.70	3.57%	596,683
Nov 6, 2025	47.15	48.20	45.34	47.02	47.02	2.60%	911,811
Nov 5, 2025	44.55	46.04	44.01	45.83	45.83	3.38%	456,699
Nov 4, 2025	45.49	45.89	44.33	44.33	44.33	-2.66%	510,309
Nov 3, 2025	43.72	45.74	43.56	45.54	45.54	4.21%	642,310
Oct 31, 2025	43.95	44.21	42.89	43.70	43.70	-0.07%	362,815
Oct 30, 2025	42.95	44.45	42.76	43.73	43.73	1.34%	455,260
Oct 29, 2025	42.92	43.40	41.97	43.15	43.15	-0.02%	212,379
Oct 28, 2025	44.00	44.03	42.17	43.16	43.16	-2.51%	334,570
Oct 27, 2025	43.62	44.83	43.35	44.27	44.27	2.45%	411,018
Oct 24, 2025	42.94	43.74	42.67	43.21	43.21	1.67%	275,247
Oct 23, 2025	41.86	43.24	41.23	42.50	42.50	1.75%	307,218
Oct 22, 2025	40.85	42.14	39.76	41.77	41.77	0.72%	401,978
Oct 21, 2025	42.96	43.38	40.44	41.47	41.47	-3.67%	304,994
Oct 20, 2025	42.00	43.41	41.51	43.05	43.05	2.67%	147,432
Oct 17, 2025	42.12	42.81	41.31	41.93	41.93	-0.78%	258,727
Oct 16, 2025	43.38	43.38	42.07	42.26	42.26	-2.47%	398,214
Oct 15, 2025	43.33	43.74	41.84	43.33	43.33	-0.53%	353,720
Oct 14, 2025	44.61	44.61	42.73	43.56	43.56	1.04%	313,335
Oct 13, 2025	44.13	44.16	42.25	43.11	43.11	-0.99%	461,250