MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	37.55	37.55	37.55	37.62	-	0.60%	6,848
Sep 11, 2025	36.90	37.66	36.50	37.39	37.39	1.58%	350,273
Sep 10, 2025	37.25	38.00	36.77	36.81	36.81	-1.31%	514,640
Sep 9, 2025	38.10	39.13	36.88	37.30	37.30	-1.24%	849,283
Sep 8, 2025	35.01	37.77	34.65	37.77	37.77	8.07%	792,307
Sep 5, 2025	35.63	36.00	34.02	34.95	34.95	-1.55%	693,567
Sep 4, 2025	35.33	35.98	34.64	35.50	35.50	0.34%	664,469
Sep 3, 2025	36.12	36.75	34.96	35.38	35.38	-2.61%	557,402
Sep 2, 2025	37.56	38.25	35.40	36.33	36.33	-3.33%	906,235
Aug 29, 2025	35.79	38.44	35.14	37.58	37.58	5.89%	1,136,431
Aug 28, 2025	34.18	36.65	34.18	35.49	35.49	2.28%	1,078,504
Aug 27, 2025	33.72	35.80	33.05	34.70	34.70	2.36%	870,691
Aug 26, 2025	33.27	33.94	32.20	33.90	33.90	1.83%	861,196
Aug 25, 2025	33.19	34.00	32.32	33.29	33.29	-0.69%	639,772
Aug 22, 2025	34.30	34.89	32.72	33.52	33.52	-2.39%	904,583
Aug 21, 2025	32.68	34.57	31.60	34.34	34.34	4.79%	1,516,462
Aug 20, 2025	33.07	33.87	31.95	32.77	32.77	-0.36%	2,315,948
Aug 19, 2025	33.04	34.00	31.50	32.89	32.89	0.70%	1,741,002
Aug 18, 2025	31.76	35.76	31.20	32.66	32.66	4.95%	2,780,370
Aug 15, 2025	29.70	33.99	28.99	31.12	31.12	1.24%	2,893,060