MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	44.49	45.27	43.96	45.26	45.26	2.44%	940,643
Apr 21, 2026	45.13	45.93	44.15	44.18	44.18	-1.67%	732,983
Apr 20, 2026	45.18	45.59	44.03	44.93	44.93	-0.53%	854,893
Apr 17, 2026	45.00	45.59	44.79	45.17	45.17	0.71%	820,670
Apr 16, 2026	44.45	44.99	44.01	44.85	44.85	1.42%	757,681
Apr 15, 2026	43.07	44.42	42.57	44.22	44.22	3.05%	1,692,737
Apr 14, 2026	43.00	43.63	42.77	42.91	42.91	0.05%	1,216,610
Apr 13, 2026	41.83	42.90	41.67	42.89	42.89	2.24%	875,609
Apr 10, 2026	41.35	42.46	41.16	41.95	41.95	1.45%	1,166,924
Apr 9, 2026	42.08	42.18	40.74	41.35	41.35	-2.06%	1,091,064
Apr 8, 2026	41.63	42.29	41.00	42.22	42.22	2.18%	1,065,474
Apr 7, 2026	41.56	42.02	41.12	41.32	41.32	-0.74%	1,179,092
Apr 6, 2026	40.26	41.86	39.97	41.63	41.63	3.63%	1,881,794
Apr 2, 2026	39.18	40.18	38.75	40.17	40.17	2.03%	1,534,671
Apr 1, 2026	39.40	39.49	38.25	39.37	39.37	1.16%	1,777,445
Mar 31, 2026	38.28	39.00	37.89	38.92	38.92	3.79%	1,763,272
Mar 30, 2026	37.62	38.24	37.19	37.50	37.50	0.51%	1,287,384
Mar 27, 2026	38.09	38.24	37.20	37.31	37.31	-2.61%	946,206
Mar 26, 2026	37.10	39.22	37.10	38.31	38.31	-0.52%	1,825,946
Mar 25, 2026	40.00	40.00	38.08	38.51	38.51	-2.41%	1,441,542
Mar 24, 2026	38.91	39.75	38.82	39.46	39.46	0.97%	1,522,051
Mar 23, 2026	39.74	39.88	38.94	39.08	39.08	-0.05%	1,032,908
Mar 20, 2026	38.99	39.20	38.45	39.10	39.10	0.21%	1,976,556
Mar 19, 2026	39.25	39.48	38.62	39.02	39.02	-1.34%	833,999
Mar 18, 2026	39.62	39.99	39.21	39.55	39.55	-0.68%	979,595
Mar 17, 2026	39.81	39.98	39.49	39.82	39.82	0.84%	709,677
Mar 16, 2026	38.82	39.77	38.74	39.49	39.49	2.65%	1,009,589
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