MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.62	43.55	41.30	42.59	42.59	3.07%	1,118,205
Aug 20, 2026	41.00	42.39	40.89	41.32	41.32	1.77%	1,238,693
Aug 19, 2026	41.78	42.66	38.71	40.60	40.60	-3.13%	2,028,352
Aug 18, 2026	42.86	43.04	41.85	41.91	41.91	-1.18%	697,051
Aug 17, 2026	43.33	43.75	42.24	42.41	42.41	-2.55%	843,584
Aug 14, 2026	43.85	43.85	43.05	43.52	43.52	-0.87%	652,244
Aug 13, 2026	42.88	44.48	42.88	43.90	43.90	0.97%	639,643
Aug 12, 2026	42.17	44.22	41.84	43.48	43.48	2.74%	1,436,001
Aug 11, 2026	43.53	44.00	41.83	42.32	42.32	-2.91%	1,364,960
Aug 10, 2026	43.51	45.80	43.40	43.59	43.59	-1.45%	1,321,420
Aug 7, 2026	44.84	45.93	43.97	44.23	44.23	-2.71%	1,053,601
Aug 6, 2026	46.19	47.50	43.34	45.46	45.46	-1.09%	1,947,035
Aug 5, 2026	45.90	46.67	45.74	45.96	45.96	1.37%	1,755,239
Aug 4, 2026	46.50	46.91	45.05	45.34	45.34	-3.18%	1,282,001
Aug 3, 2026	47.13	47.48	46.50	46.83	46.83	-0.45%	1,070,482
Jul 31, 2026	46.00	47.32	45.16	47.04	47.04	2.26%	1,171,120
Jul 30, 2026	46.22	46.50	45.66	46.00	46.00	-0.86%	730,149
Jul 29, 2026	46.79	46.89	45.54	46.40	46.40	0.43%	1,415,457
Jul 28, 2026	43.30	46.22	43.20	46.20	46.20	6.40%	1,882,590
Jul 27, 2026	43.20	43.58	42.19	43.42	43.42	1.50%	1,238,590
Jul 24, 2026	41.93	43.00	41.39	42.78	42.78	2.66%	884,111
Jul 23, 2026	41.18	41.93	40.66	41.67	41.67	-0.33%	1,243,405
Jul 22, 2026	41.96	43.05	41.34	41.81	41.81	-0.29%	833,757
Jul 21, 2026	42.00	42.69	41.16	41.93	41.93	-0.26%	890,474
Jul 20, 2026	42.52	43.45	41.93	42.04	42.04	-0.69%	911,637
Jul 17, 2026	41.85	43.43	41.68	42.33	42.33	-1.31%	1,212,748
Jul 16, 2026	42.96	43.62	42.40	42.89	42.89	1.08%	1,242,748
Jul 15, 2026	41.48	42.81	41.48	42.43	42.43	2.74%	1,016,923
Jul 14, 2026	41.91	42.99	40.80	41.30	41.30	-2.39%	1,333,324
Jul 13, 2026	42.90	43.74	41.40	42.31	42.31	-1.21%	1,424,491
Jul 10, 2026	43.69	44.40	42.23	42.83	42.83	-0.37%	975,393
Jul 9, 2026	42.00	43.18	41.06	42.99	42.99	2.70%	1,345,854
Jul 8, 2026	43.72	44.07	41.85	41.86	41.86	-4.25%	1,488,289
Jul 7, 2026	42.02	44.16	41.73	43.72	43.72	4.44%	2,183,778
Jul 6, 2026	40.59	42.35	40.00	41.86	41.86	2.50%	1,820,725
Jul 2, 2026	39.35	41.83	38.54	40.84	40.84	4.58%	2,899,293
Jul 1, 2026	37.72	39.12	37.62	39.05	39.05	5.09%	2,360,675
Jun 30, 2026	36.69	37.24	36.12	37.16	37.16	0.90%	1,988,090
Jun 29, 2026	38.24	38.65	36.05	36.83	36.83	-2.87%	3,014,798
Jun 26, 2026	36.60	38.21	36.33	37.92	37.92	3.21%	9,739,757
Jun 25, 2026	36.60	37.42	35.71	36.74	36.74	0.69%	2,412,383
Jun 24, 2026	36.18	37.37	35.71	36.49	36.49	1.90%	2,241,831
Jun 23, 2026	36.11	37.12	35.43	35.81	35.81	-2.29%	3,255,970
Jun 22, 2026	37.51	38.32	36.31	36.65	36.65	-2.66%	2,752,805
Jun 18, 2026	38.02	38.81	36.68	37.65	37.65	-0.40%	3,580,994
Jun 17, 2026	40.12	40.70	37.53	37.80	37.80	-6.06%	3,317,666
Jun 16, 2026	44.34	44.54	39.63	40.24	40.24	-8.77%	4,608,217
Jun 15, 2026	44.74	45.24	43.28	44.11	44.11	1.89%	2,029,332
Jun 12, 2026	40.89	44.01	40.89	43.29	43.29	4.89%	2,983,916
Jun 11, 2026	41.18	42.79	40.80	41.27	41.27	1.18%	1,949,473