MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	41.86	43.24	41.23	43.08	-	3.14%	145,577
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
Sep 22, 2025	37.62	39.73	37.05	39.52	39.52	3.95%	743,263
Sep 19, 2025	39.15	39.50	37.59	38.02	38.02	-2.16%	1,380,497
Sep 18, 2025	38.28	39.53	38.11	38.86	38.86	1.89%	395,050
Sep 17, 2025	38.13	39.56	37.50	38.14	38.14	0.32%	462,934
Sep 16, 2025	36.97	38.85	36.97	38.02	38.02	2.04%	358,468
Sep 15, 2025	37.50	38.43	36.75	37.26	37.26	-0.53%	234,525
Sep 12, 2025	37.52	37.96	36.16	37.46	37.46	0.19%	408,517
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