MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	42.24	42.24	42.19	42.28	-	-0.12%	36,504
Jan 9, 2026	42.72	43.50	41.82	42.33	42.33	-1.01%	721,168
Jan 8, 2026	42.84	43.29	42.27	42.76	42.76	0.83%	641,597
Jan 7, 2026	44.08	44.35	42.30	42.41	42.41	-4.14%	1,159,329
Jan 6, 2026	46.50	46.56	44.23	44.24	44.24	-4.37%	1,147,410
Jan 5, 2026	44.60	46.33	43.87	46.26	46.26	5.98%	2,766,804
Jan 2, 2026	44.44	44.99	43.07	43.65	43.65	-1.64%	1,370,416
Dec 31, 2025	45.69	46.41	43.92	44.38	44.38	-2.85%	1,193,199
Dec 30, 2025	46.35	46.60	45.52	45.68	45.68	-0.98%	814,777
Dec 29, 2025	46.53	47.19	46.00	46.13	46.13	-1.16%	914,881
Dec 26, 2025	47.22	47.79	46.20	46.67	46.67	-1.14%	547,515
Dec 24, 2025	47.30	47.55	46.55	47.21	47.21	-0.38%	368,656
Dec 23, 2025	47.74	48.42	46.68	47.39	47.39	0.28%	732,042
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