MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.32	37.81	35.99	37.08	37.08	2.80%	986,248
Nov 12, 2026	36.67	36.95	36.00	36.07	36.07	-2.14%	824,284
Nov 11, 2026	35.66	36.86	35.66	36.86	36.86	3.22%	1,130,505
Nov 10, 2026	34.99	35.88	34.99	35.71	35.71	1.65%	775,861
Nov 9, 2026	34.58	35.56	34.15	35.13	35.13	1.89%	1,344,604
Nov 6, 2026	33.90	34.79	33.76	34.48	34.48	-0.03%	884,745
Nov 5, 2026	35.42	35.42	33.81	34.49	34.49	-1.37%	1,103,935
Nov 4, 2026	35.00	35.28	34.13	34.97	34.97	3.28%	1,468,681
Nov 3, 2026	34.75	34.75	33.22	33.86	33.86	-2.92%	1,772,490
Nov 2, 2026	33.74	35.26	33.74	34.88	34.88	3.72%	1,958,202
Oct 30, 2026	33.43	34.00	32.13	33.63	33.63	6.97%	2,319,351
Oct 29, 2026	32.61	32.61	31.18	31.44	31.44	-1.69%	1,566,482
Oct 28, 2026	32.38	32.74	31.64	31.98	31.98	-1.69%	1,471,951
Oct 27, 2026	33.03	33.63	32.01	32.53	32.53	-1.90%	1,420,556
Oct 26, 2026	33.76	33.98	32.99	33.16	33.16	-2.41%	1,069,378
Oct 23, 2026	34.47	35.03	33.78	33.98	33.98	-2.89%	1,183,795
Oct 22, 2026	33.69	35.15	33.30	34.99	34.99	4.20%	1,462,095
Oct 21, 2026	32.63	33.85	32.20	33.58	33.58	3.61%	2,034,584
Oct 20, 2026	31.66	32.44	31.42	32.41	32.41	2.76%	1,406,208
Oct 19, 2026	30.79	31.74	30.52	31.54	31.54	1.91%	1,630,877
Oct 16, 2026	30.54	31.08	30.42	30.95	30.95	0.26%	1,335,477
Oct 15, 2026	29.93	30.98	29.32	30.87	30.87	3.87%	1,752,950
Oct 14, 2026	29.26	30.39	29.06	29.72	29.72	0.58%	1,472,333
Oct 13, 2026	29.96	30.05	29.25	29.55	29.55	-1.50%	1,527,613
Oct 12, 2026	30.67	30.99	29.85	30.00	30.00	-2.31%	1,485,786
Oct 9, 2026	30.60	31.19	30.00	30.71	30.71	0.03%	1,392,544
Oct 8, 2026	29.94	30.79	29.52	30.70	30.70	1.72%	2,209,051
Oct 7, 2026	30.62	30.63	29.21	30.18	30.18	-1.98%	3,419,751
Oct 6, 2026	34.50	34.50	30.70	30.79	30.79	-10.29%	4,742,795
Oct 5, 2026	33.51	34.79	32.74	34.32	34.32	3.97%	1,655,048
Oct 2, 2026	33.97	34.00	32.89	33.01	33.01	-2.19%	1,930,367
Oct 1, 2026	33.70	34.47	33.51	33.75	33.75	0.75%	1,731,735
Sep 30, 2026	33.75	34.24	33.49	33.50	33.50	-1.09%	1,287,061
Sep 29, 2026	34.10	35.24	33.52	33.87	33.87	-0.12%	1,432,756
Sep 28, 2026	34.62	34.65	33.74	33.91	33.91	-2.84%	1,446,612
Sep 25, 2026	35.57	35.89	34.53	34.90	34.90	-2.08%	1,589,300
Sep 24, 2026	36.01	36.17	35.33	35.64	35.64	-0.70%	1,322,928
Sep 23, 2026	36.50	37.08	35.83	35.89	35.89	-2.37%	1,164,354
Sep 22, 2026	38.09	38.23	36.61	36.76	36.76	-2.85%	1,393,498
Sep 21, 2026	39.73	39.73	37.59	37.84	37.84	-2.45%	1,076,675
Sep 18, 2026	37.64	39.19	37.40	38.79	38.79	3.00%	6,244,507
Sep 17, 2026	38.47	38.47	37.58	37.66	37.66	-1.00%	1,353,195
Sep 16, 2026	39.41	39.67	37.83	38.04	38.04	-3.72%	1,839,071
Sep 15, 2026	41.48	41.59	39.19	39.51	39.51	-5.41%	1,389,511
Sep 14, 2026	41.90	42.86	41.49	41.77	41.77	0.72%	978,587
Sep 11, 2026	43.02	43.02	40.88	41.47	41.47	-2.52%	1,393,883
Sep 10, 2026	43.05	43.50	42.06	42.54	42.54	-0.82%	801,195
Sep 9, 2026	43.51	43.82	42.79	42.89	42.89	-1.31%	1,189,234
Sep 8, 2026	42.32	44.23	42.12	43.46	43.46	2.52%	1,482,631
Sep 4, 2026	41.78	42.61	41.78	42.39	42.39	-0.75%	829,466