MIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.14	12.14	12.06	12.06	12.06	-0.90%	16,678
Nov 19, 2024	12.16	12.24	12.12	12.17	12.17	-	22,952
Nov 18, 2024	12.16	12.23	12.08	12.17	12.17	0.16%	54,590
Nov 15, 2024	12.22	12.22	12.13	12.15	12.15	-0.65%	14,078
Nov 14, 2024	12.24	12.26	12.15	12.23	12.18	0.08%	15,056
Nov 13, 2024	12.21	12.23	12.21	12.22	12.17	0.49%	21,220
Nov 12, 2024	12.17	12.17	12.12	12.16	12.11	-	22,417
Nov 11, 2024	12.11	12.20	12.11	12.16	12.11	0.50%	39,841
Nov 8, 2024	11.97	12.10	11.91	12.10	12.05	1.17%	30,453
Nov 7, 2024	11.89	11.97	11.83	11.96	11.91	1.18%	24,749
Nov 6, 2024	11.98	11.99	11.82	11.82	11.77	-2.15%	121,946
Nov 5, 2024	12.10	12.13	12.07	12.08	12.03	-0.33%	17,516
Nov 4, 2024	12.15	12.16	12.05	12.12	12.07	0.41%	20,179
Nov 1, 2024	12.15	12.15	12.05	12.07	12.02	-0.45%	28,657
Oct 31, 2024	12.08	12.14	12.01	12.13	12.08	0.37%	15,526
Oct 30, 2024	12.04	12.11	12.03	12.08	12.03	0.25%	18,531
Oct 29, 2024	12.04	12.06	11.96	12.05	12.00	-	34,184
Oct 28, 2024	12.10	12.10	12.02	12.05	12.00	0.17%	23,251
Oct 25, 2024	11.92	12.07	11.92	12.03	11.98	0.21%	63,909
Oct 24, 2024	12.08	12.10	11.97	12.01	11.96	-0.62%	36,688
Oct 23, 2024	12.09	12.09	12.06	12.08	12.03	-0.33%	57,809
Oct 22, 2024	12.15	12.17	12.11	12.12	12.07	0.08%	92,801
Oct 21, 2024	12.19	12.19	12.11	12.11	12.06	-0.74%	45,021
Oct 18, 2024	12.21	12.24	12.18	12.20	12.15	-0.16%	71,927
Oct 17, 2024	12.23	12.26	12.21	12.22	12.12	-0.08%	48,036
Oct 16, 2024	12.35	12.35	12.22	12.23	12.13	0.16%	19,187
Oct 15, 2024	12.32	12.32	12.21	12.21	12.11	-	27,776
Oct 14, 2024	12.25	12.30	12.21	12.21	12.11	-1.05%	18,695
Oct 11, 2024	12.38	12.38	12.31	12.34	12.24	0.24%	16,749
Oct 10, 2024	12.37	12.37	12.30	12.31	12.21	0.08%	11,618
Oct 9, 2024	12.30	12.35	12.28	12.30	12.20	-0.16%	17,403
Oct 8, 2024	12.38	12.42	12.32	12.32	12.22	-0.08%	20,402
Oct 7, 2024	12.42	12.42	12.33	12.33	12.23	-0.40%	8,675
Oct 4, 2024	12.38	12.40	12.35	12.38	12.28	-0.08%	18,350
Oct 3, 2024	12.41	12.43	12.37	12.39	12.29	0.08%	17,924
Oct 2, 2024	12.42	12.42	12.35	12.38	12.28	-0.32%	45,874
Oct 1, 2024	12.44	12.50	12.41	12.42	12.32	0.16%	39,402
Sep 30, 2024	12.52	12.52	12.40	12.40	12.30	-0.64%	24,163
Sep 27, 2024	12.50	12.50	12.41	12.48	12.38	0.48%	21,989
Sep 26, 2024	12.50	12.54	12.42	12.42	12.32	-0.24%	22,963
Sep 25, 2024	12.51	12.56	12.44	12.45	12.35	-0.32%	28,211
Sep 24, 2024	12.53	12.54	12.43	12.49	12.39	0.48%	9,310
Sep 23, 2024	12.53	12.57	12.43	12.43	12.33	-0.56%	8,605
Sep 20, 2024	12.51	12.54	12.48	12.50	12.40	-0.40%	8,916
Sep 19, 2024	12.56	12.59	12.48	12.55	12.40	0.32%	6,078
Sep 18, 2024	12.49	12.62	12.49	12.51	12.36	0.24%	8,089
Sep 17, 2024	12.51	12.59	12.48	12.48	12.33	-	15,356
Sep 16, 2024	12.52	12.54	12.48	12.48	12.33	0.16%	10,348
Sep 13, 2024	12.50	12.54	12.46	12.46	12.31	-0.24%	12,838
Sep 12, 2024	12.38	12.54	12.38	12.49	12.34	1.05%	19,479
Sep 11, 2024	12.35	12.37	12.33	12.36	12.21	0.24%	12,159
Sep 10, 2024	12.34	12.35	12.29	12.33	12.18	0.12%	181,819
Sep 9, 2024	12.29	12.34	12.28	12.32	12.17	0.20%	11,127
Sep 6, 2024	12.29	12.31	12.26	12.29	12.14	0.33%	4,842
Sep 5, 2024	12.32	12.32	12.22	12.25	12.10	-0.41%	12,332
Sep 4, 2024	12.26	12.35	12.26	12.30	12.15	0.74%	11,456
Sep 3, 2024	12.17	12.28	12.17	12.21	12.06	0.66%	32,393
Aug 30, 2024	12.14	12.22	12.12	12.13	11.98	-0.21%	27,235
Aug 29, 2024	12.18	12.22	12.15	12.16	12.01	0.29%	37,272
Aug 28, 2024	12.22	12.22	12.09	12.12	11.97	-0.41%	11,432
Aug 27, 2024	12.23	12.23	12.17	12.17	12.02	-0.49%	5,120
Aug 26, 2024	12.25	12.27	12.14	12.23	12.08	0.58%	11,662
Aug 23, 2024	12.18	12.18	12.13	12.16	12.01	0.33%	38,781
Aug 22, 2024	12.14	12.20	12.05	12.12	11.97	0.08%	108,175
Aug 21, 2024	12.17	12.21	12.10	12.11	11.96	-0.25%	42,982
Aug 20, 2024	12.20	12.20	12.12	12.14	11.99	-0.74%	19,927
Aug 19, 2024	12.17	12.27	12.17	12.23	12.03	0.33%	23,563
Aug 16, 2024	12.20	12.32	12.18	12.19	11.99	0.41%	14,898
Aug 15, 2024	12.17	12.20	12.13	12.14	11.94	-0.74%	12,852
Aug 14, 2024	12.21	12.25	12.20	12.23	12.03	0.66%	11,878
Aug 13, 2024	12.14	12.21	12.10	12.15	11.95	0.45%	30,216
Aug 12, 2024	12.10	12.16	12.06	12.10	11.90	-0.04%	22,991
Aug 9, 2024	12.16	12.16	12.10	12.10	11.90	0.33%	33,609
Aug 8, 2024	12.24	12.25	12.06	12.06	11.87	-1.07%	29,526
Aug 7, 2024	12.05	12.26	12.03	12.19	11.99	1.67%	51,632
Aug 6, 2024	12.05	12.05	11.96	11.99	11.80	2.39%	21,766
Aug 5, 2024	12.11	12.11	11.71	11.71	11.52	-3.06%	45,400
Aug 2, 2024	12.11	12.11	12.00	12.08	11.89	0.92%	18,422
Aug 1, 2024	11.94	12.10	11.93	11.97	11.78	0.17%	38,343
Jul 31, 2024	11.93	11.95	11.91	11.95	11.76	0.34%	84,082
Jul 30, 2024	11.90	11.93	11.86	11.91	11.72	-0.08%	24,854
Jul 29, 2024	11.85	11.95	11.85	11.92	11.73	0.74%	19,062
Jul 26, 2024	11.86	11.89	11.82	11.83	11.64	0.53%	115,103
Jul 25, 2024	11.86	11.86	11.77	11.77	11.58	-0.42%	15,650
Jul 24, 2024	11.82	11.83	11.81	11.82	11.63	-	12,213
Jul 23, 2024	11.94	11.94	11.82	11.82	11.63	-0.84%	20,755
Jul 22, 2024	11.88	11.93	11.85	11.92	11.73	0.85%	26,408
Jul 19, 2024	11.81	11.87	11.80	11.82	11.63	-0.25%	1,723
Jul 18, 2024	11.88	11.88	11.84	11.85	11.61	-0.08%	4,833
Jul 17, 2024	11.88	11.88	11.84	11.86	11.62	-0.17%	14,647
Jul 16, 2024	11.84	11.90	11.75	11.88	11.64	0.93%	18,639
Jul 15, 2024	11.80	11.83	11.77	11.77	11.53	-0.59%	37,121
Jul 12, 2024	11.81	11.85	11.76	11.84	11.60	0.30%	26,700
Jul 11, 2024	11.79	11.81	11.75	11.81	11.57	0.64%	105,748
Jul 10, 2024	11.81	11.82	11.70	11.73	11.49	-0.34%	99,261
Jul 9, 2024	11.79	11.81	11.72	11.77	11.53	0.17%	19,307
Jul 8, 2024	11.78	11.79	11.70	11.75	11.51	-0.21%	12,407
Jul 5, 2024	11.74	11.79	11.74	11.78	11.54	0.64%	10,634
Jul 3, 2024	11.72	11.74	11.69	11.70	11.46	0.09%	9,588
Jul 2, 2024	11.70	11.73	11.68	11.69	11.45	0.28%	11,324