MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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