MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.53	38.93	38.10	38.47	38.47	1.00%	987,506
Mar 12, 2026	38.77	39.17	38.04	38.09	38.09	-3.55%	1,531,535
Mar 11, 2026	40.39	40.74	38.75	39.49	39.49	-2.59%	1,821,279
Mar 10, 2026	41.17	41.57	39.91	40.54	40.54	-1.58%	1,363,744
Mar 9, 2026	41.21	41.41	39.96	41.19	41.19	0.51%	1,357,062
Mar 6, 2026	41.86	42.45	40.67	40.98	40.98	-3.30%	1,097,859
Mar 5, 2026	42.37	43.67	41.87	42.38	42.38	-1.03%	983,582
Mar 4, 2026	42.59	43.73	42.41	42.82	42.82	1.86%	1,447,675
Mar 3, 2026	42.52	43.18	41.98	42.04	42.04	-1.98%	1,031,757
Mar 2, 2026	41.50	43.26	40.00	42.89	42.89	0.68%	2,106,107
Feb 27, 2026	41.24	43.15	40.78	42.60	42.60	1.79%	2,546,140
Feb 26, 2026	41.66	43.33	40.13	41.85	41.85	2.10%	2,538,715
Feb 25, 2026	39.80	41.07	39.16	40.99	40.99	3.61%	1,897,571
Feb 24, 2026	39.00	39.60	37.10	39.56	39.56	1.46%	2,918,018
Feb 23, 2026	40.28	40.50	38.85	38.99	38.99	-3.80%	1,229,957
Feb 20, 2026	40.63	41.10	40.14	40.53	40.53	-0.27%	1,552,656
Feb 19, 2026	40.30	41.00	40.07	40.64	40.64	1.09%	1,646,190
Feb 18, 2026	40.50	40.68	39.29	40.20	40.20	-1.69%	2,856,110
Feb 17, 2026	41.79	42.86	40.73	40.89	40.89	-2.97%	2,086,225
Feb 13, 2026	41.69	43.00	41.34	42.14	42.14	1.35%	1,925,842
Feb 12, 2026	41.23	41.83	39.85	41.58	41.58	1.12%	1,972,026
Feb 11, 2026	40.00	41.31	39.77	41.12	41.12	1.16%	1,491,045
Feb 10, 2026	40.74	41.05	39.39	40.65	40.65	-1.65%	1,549,041
Feb 9, 2026	41.30	41.63	40.00	41.33	41.33	-2.13%	2,590,089
Feb 6, 2026	42.19	42.63	41.33	42.23	42.23	1.15%	789,752
Feb 5, 2026	40.82	42.77	40.73	41.75	41.75	2.68%	1,023,538
Feb 4, 2026	40.82	41.32	39.93	40.66	40.66	-0.97%	894,839
Feb 3, 2026	41.80	42.04	39.76	41.06	41.06	-1.72%	1,372,120
Feb 2, 2026	41.51	42.13	41.23	41.78	41.78	0.12%	616,697
Jan 30, 2026	41.39	42.78	41.39	41.73	41.73	0.10%	699,395
Jan 29, 2026	41.61	41.80	40.83	41.69	41.69	1.12%	641,332
Jan 28, 2026	41.47	42.47	40.90	41.23	41.23	-0.46%	527,101
Jan 27, 2026	43.05	43.27	41.20	41.42	41.42	-3.88%	796,841
Jan 26, 2026	42.51	43.35	41.81	43.09	43.09	1.53%	624,699
Jan 23, 2026	43.98	44.19	41.90	42.44	42.44	-4.76%	931,963
Jan 22, 2026	44.43	44.92	44.11	44.56	44.56	1.41%	658,689
Jan 21, 2026	43.19	44.53	42.77	43.94	43.94	2.47%	1,103,489
Jan 20, 2026	42.73	44.47	42.41	42.88	42.88	-1.47%	931,794
Jan 16, 2026	42.40	43.59	42.12	43.52	43.52	2.28%	772,518
Jan 15, 2026	42.38	43.48	42.25	42.55	42.55	-0.49%	728,811
Jan 14, 2026	41.77	42.97	41.45	42.76	42.76	2.17%	541,973
Jan 13, 2026	42.50	42.50	41.19	41.85	41.85	-1.46%	854,615
Jan 12, 2026	42.24	42.95	41.86	42.47	42.47	0.33%	623,647
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