MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	36.11	37.12	35.79	35.82	-	-2.26%	374,911
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
Jun 10, 2026	39.80	41.14	39.50	40.79	40.79	2.49%	1,859,894
Jun 9, 2026	38.89	40.41	38.89	39.80	39.80	2.74%	1,889,282
Jun 8, 2026	40.29	40.68	38.55	38.74	38.74	-1.20%	1,677,131
Jun 5, 2026	39.80	41.16	38.48	39.21	39.21	-1.01%	1,567,718
Jun 4, 2026	40.85	41.79	39.23	39.61	39.61	-1.79%	1,613,976
Jun 3, 2026	42.50	42.78	39.87	40.33	40.33	-5.13%	2,173,142
Jun 2, 2026	45.75	45.76	41.12	42.51	42.51	-7.79%	4,183,358
Jun 1, 2026	47.58	48.35	46.07	46.10	46.10	-2.43%	842,415
May 29, 2026	47.60	48.70	46.86	47.25	47.25	-1.07%	992,746
May 28, 2026	50.18	50.18	47.56	47.76	47.76	-4.88%	1,091,981
May 27, 2026	49.70	51.60	49.42	50.21	50.21	2.03%	1,620,181
May 26, 2026	51.51	51.73	49.21	49.21	49.21	-4.30%	1,006,929
May 22, 2026	51.64	52.00	51.11	51.42	51.42	-0.04%	989,158
May 21, 2026	51.78	52.60	51.32	51.44	51.44	-1.06%	1,004,489
May 20, 2026	53.57	53.67	51.70	51.99	51.99	-2.48%	1,320,618
May 19, 2026	53.80	54.54	53.01	53.31	53.31	-2.20%	1,086,423
May 18, 2026	56.62	56.88	54.10	54.51	54.51	-2.94%	1,167,220
May 15, 2026	56.20	57.14	55.17	56.16	56.16	-1.20%	1,232,646
May 14, 2026	55.54	57.03	54.57	56.84	56.84	2.95%	1,157,168
May 13, 2026	52.52	55.90	51.40	55.21	55.21	5.22%	1,698,767
May 12, 2026	52.34	52.47	51.03	52.47	52.47	0.54%	1,999,996
May 11, 2026	51.05	52.42	49.71	52.19	52.19	0.38%	1,539,386
May 8, 2026	49.95	52.14	49.00	51.99	51.99	4.46%	1,705,884
May 7, 2026	48.50	50.41	47.02	49.77	49.77	4.36%	1,944,611
May 6, 2026	47.92	47.99	46.90	47.69	47.69	-0.04%	1,323,349
May 5, 2026	47.29	48.45	47.13	47.71	47.71	0.85%	1,589,684
May 4, 2026	47.09	47.76	46.74	47.31	47.31	0.30%	1,260,470
May 1, 2026	46.75	47.53	46.71	47.17	47.17	1.46%	698,019
Apr 30, 2026	47.24	47.81	46.39	46.49	46.49	-2.41%	708,517
Apr 29, 2026	47.14	47.88	46.85	47.64	47.64	0.72%	704,045
Apr 28, 2026	46.80	47.88	46.62	47.30	47.30	1.24%	1,310,629
Apr 27, 2026	45.68	46.82	45.62	46.72	46.72	1.85%	966,639
Apr 24, 2026	45.66	45.90	44.70	45.87	45.87	0.84%	664,457
Apr 23, 2026	45.23	45.53	44.34	45.49	45.49	0.51%	621,275
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%	733,013
Apr 20, 2026	45.18	45.59	44.03	44.93	44.93	-0.53%	981,975
Apr 17, 2026	45.00	45.59	44.79	45.17	45.17	0.71%	821,406
Apr 16, 2026	44.45	44.99	44.01	44.85	44.85	1.42%	758,090
Apr 15, 2026	43.07	44.42	42.57	44.22	44.22	3.05%	1,692,787
Apr 14, 2026	43.00	43.63	42.77	42.91	42.91	0.05%	1,217,856
Apr 13, 2026	41.83	42.90	41.67	42.89	42.89	2.24%	875,635