Mirza International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.50	33.79	33.20	33.29	33.29	-0.36%	101,308
Apr 28, 2026	33.28	34.15	32.65	33.41	33.41	1.52%	99,794
Apr 27, 2026	32.50	33.20	32.30	32.91	32.91	1.70%	90,460
Apr 24, 2026	33.30	33.51	31.66	32.36	32.36	-2.68%	115,945
Apr 23, 2026	33.05	34.50	32.80	33.25	33.25	-1.39%	133,083
Apr 22, 2026	33.01	34.00	32.87	33.72	33.72	1.08%	90,220
Apr 21, 2026	33.02	33.71	33.02	33.36	33.36	-0.15%	92,142
Apr 20, 2026	33.84	34.50	33.00	33.41	33.41	-1.27%	116,195
Apr 17, 2026	32.60	34.00	32.60	33.84	33.84	2.36%	150,411
Apr 16, 2026	33.23	33.90	32.52	33.06	33.06	-0.06%	132,125
Apr 15, 2026	32.00	33.26	32.00	33.08	33.08	4.25%	129,286
Apr 13, 2026	31.50	32.47	30.40	31.73	31.73	-0.81%	94,819
Apr 10, 2026	31.10	33.00	31.10	31.99	31.99	2.99%	144,940
Apr 9, 2026	31.81	32.73	30.62	31.06	31.06	-1.90%	228,233
Apr 8, 2026	30.15	32.40	30.15	31.66	31.66	8.17%	223,962
Apr 7, 2026	29.50	29.89	29.01	29.27	29.27	-1.21%	92,150
Apr 6, 2026	29.49	30.74	28.90	29.63	29.63	1.96%	221,699
Apr 2, 2026	27.60	29.85	26.20	29.06	29.06	4.65%	403,851
Apr 1, 2026	25.10	28.02	25.10	27.77	27.77	10.86%	233,444
Mar 30, 2026	26.68	26.68	24.95	25.05	25.05	-6.39%	261,538
Mar 27, 2026	28.69	29.15	26.60	26.76	26.76	-6.73%	268,706
Mar 25, 2026	29.22	29.69	28.46	28.69	28.69	1.95%	209,462
Mar 24, 2026	28.41	28.93	27.51	28.14	28.14	1.99%	165,124
Mar 23, 2026	29.03	29.32	27.12	27.59	27.59	-6.00%	159,001
Mar 20, 2026	30.30	31.20	29.00	29.35	29.35	-3.68%	363,448
Mar 19, 2026	30.99	31.07	30.36	30.47	30.47	-2.46%	80,336
Mar 18, 2026	30.50	31.53	30.50	31.24	31.24	3.00%	105,548
Mar 17, 2026	30.88	30.88	30.10	30.33	30.33	-0.62%	83,638
Mar 16, 2026	31.00	31.00	29.72	30.52	30.52	-1.42%	88,996
Mar 13, 2026	31.13	32.50	30.70	30.96	30.96	-1.34%	187,647
Mar 12, 2026	30.72	31.99	30.72	31.38	31.38	-1.26%	92,636
Mar 11, 2026	32.10	32.82	31.40	31.78	31.78	0.25%	155,592
Mar 10, 2026	31.50	31.90	31.06	31.70	31.70	2.09%	102,272
Mar 9, 2026	32.01	32.11	30.64	31.05	31.05	-4.26%	114,124
Mar 6, 2026	32.01	32.99	32.01	32.43	32.43	-0.92%	60,021
Mar 5, 2026	32.48	33.06	31.90	32.73	32.73	1.74%	172,509
Mar 4, 2026	33.29	33.29	31.10	32.17	32.17	-2.49%	116,428
Mar 2, 2026	32.11	33.65	31.25	32.99	32.99	-3.90%	186,717
Feb 27, 2026	34.21	34.95	33.85	34.33	34.33	0.03%	78,253
Feb 26, 2026	34.30	34.95	34.16	34.32	34.32	-1.04%	64,281
Feb 25, 2026	34.50	34.92	34.33	34.68	34.68	-0.14%	88,934
Feb 24, 2026	35.10	35.64	34.31	34.73	34.73	-1.73%	107,521
Feb 23, 2026	35.15	35.58	35.15	35.34	35.34	0.63%	77,255
Feb 20, 2026	35.11	35.77	35.00	35.12	35.12	-2.06%	90,241
Feb 19, 2026	35.61	36.01	35.20	35.86	35.86	0.53%	89,779
Feb 18, 2026	36.20	36.43	35.35	35.67	35.67	-1.63%	108,676
Feb 17, 2026	35.15	36.74	35.15	36.26	36.26	1.97%	105,964
Feb 16, 2026	35.10	35.99	35.10	35.56	35.56	-1.22%	127,931
Feb 13, 2026	36.07	36.79	35.47	36.00	36.00	-2.28%	170,359
Feb 12, 2026	37.05	37.32	36.51	36.84	36.84	-0.89%	122,090
Feb 11, 2026	37.39	37.65	36.75	37.17	37.17	-0.54%	200,157
Feb 10, 2026	38.23	38.23	37.31	37.37	37.37	-1.81%	270,545
Feb 9, 2026	38.60	39.25	37.27	38.06	38.06	0.79%	510,122
Feb 6, 2026	37.90	38.22	37.25	37.76	37.76	-1.38%	156,488
Feb 5, 2026	38.98	38.98	38.06	38.29	38.29	-1.29%	134,688
Feb 4, 2026	39.37	39.62	38.50	38.79	38.79	-1.10%	278,128
Feb 3, 2026	43.00	43.30	38.99	39.22	39.22	1.03%	987,372
Feb 2, 2026	38.05	39.89	37.66	38.82	38.82	0.96%	415,424
Feb 1, 2026	38.20	43.00	37.20	38.45	38.45	1.77%	1,233,667
Jan 30, 2026	36.56	39.40	36.01	37.78	37.78	3.37%	1,230,955
Jan 29, 2026	39.00	39.37	36.17	36.55	36.55	-6.71%	634,546
Jan 28, 2026	35.98	41.18	35.50	39.18	39.18	14.16%	3,736,689
Jan 27, 2026	33.28	34.90	32.57	34.32	34.32	5.63%	328,151
Jan 23, 2026	32.91	33.39	32.06	32.49	32.49	-2.26%	87,563
Jan 22, 2026	32.50	33.69	32.50	33.24	33.24	3.52%	84,414
Jan 21, 2026	32.10	33.87	31.68	32.11	32.11	-1.29%	191,159
Jan 20, 2026	34.50	34.50	32.11	32.53	32.53	-4.46%	173,999
Jan 19, 2026	34.23	34.50	33.60	34.05	34.05	-1.65%	77,637
Jan 16, 2026	34.28	35.12	34.02	34.62	34.62	0.99%	86,179
Jan 14, 2026	35.80	35.80	34.10	34.28	34.28	-2.70%	144,604
Jan 13, 2026	34.93	36.50	33.90	35.23	35.23	1.38%	203,749
Jan 12, 2026	34.05	34.96	32.70	34.75	34.75	0.78%	127,614
Jan 9, 2026	36.47	36.47	34.20	34.48	34.48	-4.06%	195,994
Jan 8, 2026	36.49	36.57	35.75	35.94	35.94	-1.40%	97,050
Jan 7, 2026	36.20	36.63	36.04	36.45	36.45	0.44%	79,904
Jan 6, 2026	36.62	36.90	36.13	36.29	36.29	-1.65%	125,261
Jan 5, 2026	37.07	37.08	36.61	36.90	36.90	-0.49%	102,139
Jan 2, 2026	37.20	38.50	36.50	37.08	37.08	0.41%	192,581
Jan 1, 2026	37.14	37.45	36.43	36.93	36.93	-0.16%	95,303
Dec 31, 2025	36.89	37.45	36.82	36.99	36.99	1.01%	90,292
Dec 30, 2025	37.02	37.07	36.35	36.62	36.62	-1.05%	146,615
Dec 29, 2025	37.44	37.44	36.30	37.01	37.01	-1.15%	165,506
Dec 26, 2025	37.51	38.89	37.30	37.44	37.44	-1.14%	131,058
Dec 24, 2025	38.21	39.14	37.61	37.87	37.87	-1.59%	252,917
Dec 23, 2025	38.65	38.93	38.30	38.48	38.48	-0.90%	161,209
Dec 22, 2025	39.00	39.25	38.60	38.83	38.83	0.08%	133,341
Dec 19, 2025	40.11	40.77	38.20	38.80	38.80	-4.43%	299,858
Dec 18, 2025	40.05	40.87	39.85	40.60	40.60	0.35%	206,117
Dec 17, 2025	40.10	40.97	39.91	40.46	40.46	0.20%	191,667
Dec 16, 2025	40.75	41.95	40.10	40.38	40.38	-0.83%	251,105
Dec 15, 2025	40.34	41.45	39.99	40.72	40.72	0.62%	160,704
Dec 12, 2025	40.50	40.89	40.16	40.47	40.47	-0.32%	142,135
Dec 11, 2025	40.02	40.95	40.02	40.60	40.60	0.54%	208,220
Dec 10, 2025	40.00	40.74	39.76	40.38	40.38	-0.05%	254,011
Dec 9, 2025	40.75	40.75	39.50	40.40	40.40	0.65%	279,247
Dec 8, 2025	39.61	41.50	39.16	40.14	40.14	0.32%	821,805
Dec 5, 2025	40.05	40.54	39.75	40.01	40.01	-1.06%	119,665
Dec 4, 2025	40.10	40.70	39.65	40.44	40.44	-0.15%	204,806
Dec 3, 2025	40.39	40.70	39.27	40.50	40.50	1.28%	251,448
Dec 2, 2025	40.00	41.05	39.60	39.99	39.99	-0.72%	335,572