Miami International Holdings, Inc. (MIAX)
NYSE: MIAX · Real-Time Price · USD
45.39
+0.89 (2.00%)
At close: Dec 2, 2025, 4:00 PM EST
45.39
0.00 (0.00%)
After-hours: Dec 2, 2025, 7:00 PM EST
MIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 43.05 | 44.52 | 42.71 | 43.54 | 43.54 | 1.40% | 418,590 |
| Oct 9, 2025 | 44.86 | 45.31 | 42.64 | 42.94 | 42.94 | -3.87% | 468,873 |
| Oct 8, 2025 | 44.00 | 45.63 | 43.58 | 44.67 | 44.67 | 0.56% | 464,781 |
| Oct 7, 2025 | 43.98 | 44.51 | 43.26 | 44.42 | 44.42 | 1.62% | 483,926 |
| Oct 6, 2025 | 42.59 | 43.83 | 42.32 | 43.71 | 43.71 | 3.85% | 488,565 |
| Oct 3, 2025 | 40.98 | 42.72 | 40.98 | 42.09 | 42.09 | 2.58% | 1,197,067 |
| Oct 2, 2025 | 38.96 | 41.48 | 38.96 | 41.03 | 41.03 | 5.26% | 1,315,125 |
| Oct 1, 2025 | 40.33 | 40.35 | 38.86 | 38.98 | 38.98 | -3.18% | 1,557,419 |
| Sep 30, 2025 | 40.67 | 41.30 | 39.76 | 40.26 | 40.26 | -1.25% | 1,237,745 |
| Sep 29, 2025 | 41.40 | 41.70 | 39.85 | 40.77 | 40.77 | -1.12% | 1,094,145 |
| Sep 26, 2025 | 42.00 | 42.89 | 41.16 | 41.23 | 41.23 | -1.72% | 912,160 |
| Sep 25, 2025 | 41.80 | 42.16 | 40.82 | 41.95 | 41.95 | 0.72% | 650,688 |
| Sep 24, 2025 | 39.87 | 42.07 | 39.54 | 41.65 | 41.65 | 5.18% | 873,848 |
| Sep 23, 2025 | 40.00 | 40.95 | 38.64 | 39.60 | 39.60 | 0.20% | 656,428 |