Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.47	29.13	26.88	28.70	28.70	0.17%	2,396,140
Apr 28, 2026	29.28	29.37	28.51	28.65	28.65	-2.65%	1,370,200
Apr 27, 2026	28.10	30.05	27.97	29.43	29.43	4.73%	2,731,232
Apr 24, 2026	28.08	28.47	27.78	28.10	28.10	-0.74%	972,620
Apr 23, 2026	29.00	29.01	28.20	28.31	28.31	-2.21%	1,157,600
Apr 22, 2026	28.98	29.15	28.65	28.95	28.95	-0.07%	1,171,520
Apr 21, 2026	29.38	29.38	28.70	28.97	28.97	-1.90%	1,121,760
Apr 20, 2026	29.33	30.07	29.19	29.53	29.53	0.65%	1,329,780
Apr 17, 2026	29.20	29.45	28.98	29.34	29.34	0.41%	1,135,043
Apr 16, 2026	28.70	29.38	28.32	29.22	29.22	1.85%	1,669,109
Apr 15, 2026	28.71	29.57	28.52	28.69	28.69	0.38%	1,590,600
Apr 14, 2026	28.36	28.88	28.04	28.58	28.58	1.93%	2,164,149
Apr 13, 2026	28.01	28.29	27.80	28.04	28.04	-0.43%	1,091,600
Apr 10, 2026	28.00	28.68	28.00	28.16	28.16	1.22%	1,517,543
Apr 9, 2026	28.57	28.58	27.75	27.82	27.82	-0.71%	1,766,449
Apr 8, 2026	27.18	28.05	27.18	28.02	28.02	4.55%	1,543,195
Apr 7, 2026	26.25	26.97	26.13	26.80	26.80	2.68%	1,086,200
Apr 3, 2026	27.20	27.20	26.00	26.10	26.10	-2.79%	1,064,722
Apr 2, 2026	27.34	27.52	26.70	26.85	26.85	-2.22%	1,036,780
Apr 1, 2026	27.39	27.64	27.16	27.46	27.46	1.85%	1,066,651
Mar 31, 2026	27.26	27.65	26.96	26.96	26.96	-1.14%	1,043,655
Mar 30, 2026	26.82	27.36	26.68	27.27	27.27	-0.40%	963,100
Mar 27, 2026	26.48	27.62	26.35	27.38	27.38	2.01%	1,134,540
Mar 26, 2026	27.54	27.74	26.76	26.84	26.84	-3.00%	1,057,880
Mar 25, 2026	27.50	27.86	27.42	27.67	27.67	0.99%	1,071,700
Mar 24, 2026	26.95	27.45	26.51	27.40	27.40	3.55%	1,603,851
Mar 23, 2026	27.80	28.60	26.21	26.46	26.46	-6.90%	2,186,983
Mar 20, 2026	29.60	29.65	28.39	28.42	28.42	-2.80%	1,353,740
Mar 19, 2026	30.44	30.69	29.11	29.24	29.24	-5.03%	2,256,082
Mar 18, 2026	30.62	30.83	30.27	30.79	30.79	1.32%	947,440
Mar 17, 2026	31.48	31.52	30.39	30.39	30.39	-2.78%	1,314,272
Mar 16, 2026	31.00	31.29	30.71	31.26	31.26	1.20%	883,892
Mar 13, 2026	31.66	31.66	30.82	30.89	30.89	-2.28%	2,062,980
Mar 12, 2026	32.70	32.85	31.56	31.61	31.61	-3.72%	2,279,300
Mar 11, 2026	33.56	33.69	32.67	32.83	32.83	-2.18%	1,650,820
Mar 10, 2026	32.99	33.64	32.99	33.56	33.56	2.41%	1,367,640
Mar 9, 2026	33.06	33.06	32.18	32.77	32.77	-2.15%	1,456,000
Mar 6, 2026	32.68	33.90	32.56	33.49	33.49	1.64%	1,295,880
Mar 5, 2026	33.60	33.78	32.84	32.95	32.95	0.30%	1,093,800
Mar 4, 2026	33.00	33.75	32.73	32.85	32.85	-1.91%	1,496,310
Mar 3, 2026	34.71	35.09	33.48	33.49	33.49	-3.51%	2,300,687
Mar 2, 2026	33.83	35.57	33.54	34.71	34.71	1.52%	3,070,646
Feb 27, 2026	33.36	34.33	32.71	34.19	34.19	1.79%	2,888,819
Feb 26, 2026	34.79	34.79	33.49	33.59	33.59	-2.86%	2,774,150
Feb 25, 2026	34.92	35.01	34.49	34.58	34.58	-0.97%	1,116,858
Feb 24, 2026	34.80	35.06	34.30	34.92	34.92	0.78%	1,215,857
Feb 13, 2026	34.59	34.98	34.48	34.65	34.65	0.35%	1,036,055
Feb 12, 2026	34.78	34.85	34.36	34.53	34.53	-0.80%	868,440
Feb 11, 2026	34.82	34.90	34.63	34.81	34.81	-0.06%	742,400
Feb 10, 2026	34.60	34.98	34.37	34.83	34.83	0.20%	906,241
Feb 9, 2026	34.49	35.33	34.25	34.76	34.76	1.25%	1,503,550
Feb 6, 2026	33.72	34.77	33.62	34.33	34.33	1.90%	1,617,073
Feb 5, 2026	33.69	34.08	33.67	33.69	33.69	-0.80%	798,200
Feb 4, 2026	34.14	34.14	33.64	33.96	33.96	-1.11%	1,330,257
Feb 3, 2026	34.52	34.83	33.60	34.34	34.34	-0.03%	2,300,997
Feb 2, 2026	34.00	34.98	33.75	34.35	34.35	0.73%	1,992,828
Jan 30, 2026	33.70	34.20	33.41	34.10	34.10	0.06%	1,490,199
Jan 29, 2026	34.00	34.93	33.68	34.08	34.08	-0.58%	1,472,500
Jan 28, 2026	34.68	34.98	34.12	34.28	34.28	-1.15%	1,296,562
Jan 27, 2026	34.66	34.78	33.70	34.68	34.68	0.23%	1,648,960
Jan 26, 2026	35.73	35.80	34.18	34.60	34.60	-3.46%	2,874,520
Jan 23, 2026	35.00	35.87	34.92	35.84	35.84	2.20%	2,135,013
Jan 22, 2026	35.70	35.98	34.78	35.07	35.07	-3.39%	3,779,483
Jan 21, 2026	36.00	36.53	35.80	36.30	36.30	0.11%	1,793,810
Jan 20, 2026	36.57	36.98	35.95	36.26	36.26	-0.74%	2,977,181
Jan 19, 2026	36.80	36.80	36.28	36.53	36.53	-0.87%	2,013,998
Jan 16, 2026	37.24	37.43	36.50	36.85	36.85	-1.02%	3,441,163
Jan 15, 2026	37.86	39.35	36.86	37.23	37.23	-3.35%	5,151,387
Jan 14, 2026	36.88	39.99	36.88	38.52	38.52	4.96%	9,407,640
Jan 13, 2026	37.98	37.99	36.55	36.70	36.70	-3.40%	3,988,996
Jan 12, 2026	36.65	38.00	36.30	37.99	37.99	4.03%	5,746,040
Jan 9, 2026	36.35	36.73	36.00	36.52	36.52	-0.16%	3,268,423
Jan 8, 2026	35.74	36.76	35.68	36.58	36.58	1.44%	3,543,700
Jan 7, 2026	37.10	37.13	36.03	36.06	36.06	-3.04%	4,747,477
Jan 6, 2026	37.03	38.54	36.76	37.19	37.19	0.79%	7,254,209
Jan 5, 2026	35.64	36.98	35.38	36.90	36.90	3.54%	5,789,038
Dec 31, 2025	37.17	37.89	35.33	35.64	35.64	1.08%	7,216,065
Dec 30, 2025	34.10	35.95	34.01	35.26	35.26	2.83%	3,885,792
Dec 29, 2025	33.91	34.88	33.70	34.29	34.29	2.08%	3,027,952
Dec 26, 2025	34.21	34.41	33.50	33.59	33.59	-2.30%	2,769,540
Dec 25, 2025	34.34	34.73	33.84	34.38	34.38	-0.49%	2,355,099
Dec 24, 2025	33.28	34.73	33.25	34.55	34.55	3.57%	3,203,007
Dec 23, 2025	33.58	34.30	33.34	33.36	33.36	-0.86%	1,989,245
Dec 22, 2025	33.93	34.19	33.48	33.65	33.65	-0.77%	2,220,815
Dec 19, 2025	33.89	34.60	33.78	33.91	33.91	1.04%	1,626,579
Dec 18, 2025	33.71	34.27	33.56	33.56	33.56	-1.29%	1,710,693
Dec 17, 2025	33.65	34.10	32.73	34.00	34.00	0.86%	2,486,950
Dec 16, 2025	35.75	35.76	33.62	33.71	33.71	-5.71%	3,390,477
Dec 15, 2025	35.53	36.30	35.14	35.75	35.75	0.42%	2,538,433
Dec 12, 2025	34.88	36.10	34.68	35.60	35.60	2.06%	2,935,680
Dec 11, 2025	36.36	36.36	34.71	34.88	34.88	-3.65%	4,154,133
Dec 10, 2025	36.90	37.28	35.85	36.20	36.20	-3.08%	4,668,370
Dec 9, 2025	37.50	38.24	36.73	37.35	37.35	-1.50%	4,617,191
Dec 8, 2025	37.30	38.58	36.75	37.92	37.92	1.39%	6,025,255
Dec 5, 2025	36.58	37.90	36.30	37.40	37.40	1.66%	4,966,425
Dec 4, 2025	37.70	38.00	36.00	36.79	36.79	-4.44%	6,703,260
Dec 3, 2025	39.70	40.55	36.80	38.50	38.50	2.23%	11,430,894
Dec 2, 2025	38.96	39.29	37.20	37.66	37.66	-7.38%	12,199,651
Dec 1, 2025	33.74	40.69	33.71	40.66	40.66	19.91%	19,278,040
Nov 28, 2025	33.99	34.80	33.31	33.91	33.91	1.38%	3,753,585