MIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.08	12.13	12.06	12.07	12.07	-0.17%	16,161
Feb 20, 2025	12.15	12.19	12.06	12.09	12.09	-0.33%	20,501
Feb 19, 2025	12.01	12.18	12.01	12.13	12.13	1.25%	44,022
Feb 18, 2025	12.02	12.07	11.98	11.98	11.98	-0.58%	15,269
Feb 14, 2025	12.00	12.11	12.00	12.05	12.00	0.50%	18,564
Feb 13, 2025	12.11	12.12	11.96	11.99	11.94	-0.08%	15,765
Feb 12, 2025	12.06	12.19	11.94	12.00	11.95	-0.83%	28,108
Feb 11, 2025	12.14	12.20	12.00	12.10	12.05	0.12%	23,164
Feb 10, 2025	12.06	12.18	12.06	12.09	12.04	0.37%	20,780
Feb 7, 2025	12.14	12.14	12.03	12.04	11.99	-0.73%	14,151
Feb 6, 2025	12.09	12.14	12.08	12.13	12.08	0.32%	7,758
Feb 5, 2025	12.03	12.18	12.03	12.09	12.04	0.50%	6,236
Feb 4, 2025	12.03	12.12	12.03	12.03	11.98	-0.51%	21,811
Feb 3, 2025	12.04	12.14	12.04	12.09	12.04	0.68%	5,640
Jan 31, 2025	12.06	12.10	12.00	12.01	11.96	-0.74%	35,263
Jan 30, 2025	12.03	12.12	12.03	12.10	12.05	0.75%	20,998
Jan 29, 2025	12.05	12.07	12.01	12.01	11.96	-	15,549
Jan 28, 2025	12.01	12.05	11.94	12.01	11.96	0.21%	17,570
Jan 27, 2025	11.97	12.04	11.97	11.99	11.94	0.29%	49,120
Jan 24, 2025	11.97	11.99	11.92	11.95	11.90	-0.25%	11,067
Jan 23, 2025	11.99	12.04	11.89	11.98	11.93	-0.58%	64,134
Jan 22, 2025	11.93	12.05	11.90	12.05	12.00	0.84%	11,430
Jan 21, 2025	11.91	12.05	11.89	11.95	11.90	0.50%	25,548
Jan 17, 2025	11.89	11.93	11.87	11.89	11.84	-0.08%	16,961
Jan 16, 2025	11.82	11.90	11.76	11.90	11.85	0.25%	47,809
Jan 15, 2025	11.86	11.99	11.76	11.87	11.82	-0.08%	53,571
Jan 14, 2025	11.91	11.97	11.85	11.88	11.78	-0.67%	10,948
Jan 13, 2025	11.99	12.01	11.83	11.96	11.86	-	20,566
Jan 10, 2025	11.90	12.07	11.89	11.96	11.86	-0.33%	18,311
Jan 8, 2025	11.97	12.09	11.96	12.00	11.90	-	11,873
Jan 7, 2025	12.07	12.12	11.97	12.00	11.90	-0.58%	9,952
Jan 6, 2025	11.98	12.10	11.98	12.07	11.97	0.58%	17,079
Jan 3, 2025	11.97	12.02	11.93	12.00	11.90	0.08%	14,096
Jan 2, 2025	11.89	12.03	11.89	11.99	11.89	1.10%	8,417
Dec 31, 2024	11.90	12.08	11.83	11.86	11.76	-0.75%	62,421
Dec 30, 2024	11.97	11.99	11.81	11.95	11.85	-	37,897
Dec 27, 2024	11.80	12.12	11.80	11.95	11.85	0.84%	64,559
Dec 26, 2024	11.83	11.91	11.80	11.85	11.75	0.34%	96,095
Dec 24, 2024	11.84	11.91	11.74	11.81	11.71	-0.59%	79,502
Dec 23, 2024	11.82	11.93	11.77	11.88	11.78	-	54,837
Dec 20, 2024	12.01	12.05	11.86	11.88	11.78	-1.00%	43,705
Dec 19, 2024	12.00	12.09	11.94	12.00	11.90	-0.17%	81,905
Dec 18, 2024	12.09	12.09	11.94	12.02	11.92	-0.74%	72,580
Dec 17, 2024	12.08	12.14	12.05	12.11	12.01	-0.08%	76,380
Dec 16, 2024	12.09	12.26	12.07	12.12	12.02	0.25%	30,746
Dec 13, 2024	12.17	12.19	12.02	12.09	11.99	-0.98%	13,887
Dec 12, 2024	12.21	12.26	12.06	12.21	12.11	-0.49%	88,498
Dec 11, 2024	12.24	12.32	12.24	12.27	12.12	0.16%	17,600
Dec 10, 2024	12.28	12.32	12.20	12.25	12.10	-0.16%	27,656
Dec 9, 2024	12.29	12.32	12.27	12.27	12.12	-0.24%	9,429
Dec 6, 2024	12.35	12.36	12.28	12.30	12.15	-0.32%	13,608
Dec 5, 2024	12.35	12.40	12.32	12.34	12.19	-0.24%	35,716
Dec 4, 2024	12.40	12.42	12.33	12.37	12.22	0.08%	19,684
Dec 3, 2024	12.40	12.42	12.36	12.36	12.21	-0.08%	18,663
Dec 2, 2024	12.32	12.42	12.30	12.37	12.22	0.49%	11,314
Nov 29, 2024	12.29	12.35	12.29	12.31	12.16	0.24%	23,259
Nov 27, 2024	12.15	12.35	12.06	12.28	12.13	1.32%	30,880
Nov 26, 2024	12.04	12.15	12.04	12.12	11.97	0.66%	91,988
Nov 25, 2024	12.07	12.11	12.03	12.04	11.89	-0.04%	38,298
Nov 22, 2024	12.10	12.10	12.01	12.05	11.90	0.12%	20,301
Nov 21, 2024	12.05	12.10	12.03	12.03	11.88	-0.25%	32,372
Nov 20, 2024	12.14	12.14	12.06	12.06	11.91	-0.90%	16,678
Nov 19, 2024	12.16	12.24	12.12	12.17	12.02	-	22,952
Nov 18, 2024	12.16	12.23	12.08	12.17	12.02	0.16%	54,590
Nov 15, 2024	12.22	12.22	12.13	12.15	12.00	-0.65%	14,078
Nov 14, 2024	12.24	12.26	12.15	12.23	12.03	0.08%	15,056
Nov 13, 2024	12.21	12.23	12.21	12.22	12.02	0.49%	21,220
Nov 12, 2024	12.17	12.17	12.12	12.16	11.96	-	22,417
Nov 11, 2024	12.11	12.20	12.11	12.16	11.96	0.50%	39,841
Nov 8, 2024	11.97	12.10	11.91	12.10	11.90	1.17%	30,453
Nov 7, 2024	11.89	11.97	11.83	11.96	11.76	1.18%	24,749
Nov 6, 2024	11.98	11.99	11.82	11.82	11.63	-2.15%	121,946
Nov 5, 2024	12.10	12.13	12.07	12.08	11.88	-0.33%	17,516
Nov 4, 2024	12.15	12.16	12.05	12.12	11.92	0.41%	20,179
Nov 1, 2024	12.15	12.15	12.05	12.07	11.87	-0.45%	28,657
Oct 31, 2024	12.08	12.14	12.01	12.13	11.93	0.37%	15,526
Oct 30, 2024	12.04	12.11	12.03	12.08	11.88	0.25%	18,531
Oct 29, 2024	12.04	12.06	11.96	12.05	11.85	-	34,184
Oct 28, 2024	12.10	12.10	12.02	12.05	11.85	0.17%	23,251
Oct 25, 2024	11.92	12.07	11.92	12.03	11.83	0.21%	63,909
Oct 24, 2024	12.08	12.10	11.97	12.01	11.81	-0.62%	36,688
Oct 23, 2024	12.09	12.09	12.06	12.08	11.88	-0.33%	57,809
Oct 22, 2024	12.15	12.17	12.11	12.12	11.92	0.08%	92,801
Oct 21, 2024	12.19	12.19	12.11	12.11	11.91	-0.74%	45,021
Oct 18, 2024	12.21	12.24	12.18	12.20	12.00	-0.16%	71,927
Oct 17, 2024	12.23	12.26	12.21	12.22	11.97	-0.08%	48,036
Oct 16, 2024	12.35	12.35	12.22	12.23	11.98	0.16%	19,187
Oct 15, 2024	12.32	12.32	12.21	12.21	11.96	-	27,776
Oct 14, 2024	12.25	12.30	12.21	12.21	11.96	-1.05%	18,695
Oct 11, 2024	12.38	12.38	12.31	12.34	12.09	0.24%	16,749
Oct 10, 2024	12.37	12.37	12.30	12.31	12.06	0.08%	11,618
Oct 9, 2024	12.30	12.35	12.28	12.30	12.05	-0.16%	17,403
Oct 8, 2024	12.38	12.42	12.32	12.32	12.07	-0.08%	20,402
Oct 7, 2024	12.42	12.42	12.33	12.33	12.08	-0.40%	8,675
Oct 4, 2024	12.38	12.40	12.35	12.38	12.13	-0.08%	18,350
Oct 3, 2024	12.41	12.43	12.37	12.39	12.14	0.08%	17,924
Oct 2, 2024	12.42	12.42	12.35	12.38	12.13	-0.32%	45,874
Oct 1, 2024	12.44	12.50	12.41	12.42	12.17	0.16%	39,402
Sep 30, 2024	12.52	12.52	12.40	12.40	12.15	-0.64%	24,163
Sep 27, 2024	12.50	12.50	12.41	12.48	12.23	0.48%	21,989