Miami International Holdings, Inc. (MIAX)

MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	52.52	55.90	51.40	55.21	55.21	5.22%	1,593,591
May 12, 2026	52.34	52.47	51.03	52.47	52.47	0.54%	1,422,772
May 11, 2026	51.05	52.42	49.71	52.19	52.19	0.38%	1,482,819
May 8, 2026	49.95	52.14	49.00	51.99	51.99	4.46%	1,469,923
May 7, 2026	48.50	50.41	47.02	49.77	49.77	4.36%	1,612,445
May 6, 2026	47.92	47.99	46.90	47.69	47.69	-0.04%	1,292,028
May 5, 2026	47.29	48.45	47.13	47.71	47.71	0.85%	1,589,134
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%	690,045
Apr 30, 2026	47.24	47.81	46.39	46.49	46.49	-2.41%	708,487
Apr 29, 2026	47.14	47.88	46.85	47.64	47.64	0.72%	704,044
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%	621,274
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.