Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.64	0.54	0.57	0.57	-12.31%	123,391
Apr 27, 2026	0.61	0.65	0.59	0.65	0.65	6.56%	107,320
Apr 24, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	36,260
Apr 23, 2026	0.63	0.64	0.62	0.63	0.63	-	35,907
Apr 22, 2026	0.58	0.65	0.56	0.63	0.63	10.53%	255,626
Apr 21, 2026	0.56	0.60	0.56	0.57	0.57	1.79%	85,148
Apr 20, 2026	0.61	0.61	0.55	0.56	0.56	-9.68%	103,199
Apr 17, 2026	0.62	0.65	0.60	0.62	0.62	-	238,062
Apr 16, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	274,611
Apr 15, 2026	0.60	0.68	0.59	0.61	0.61	8.93%	653,718
Apr 14, 2026	0.52	0.57	0.48	0.56	0.56	13.13%	1,059,758
Apr 13, 2026	0.42	0.50	0.40	0.50	0.50	15.12%	494,870
Apr 10, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	106,770
Apr 9, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	117,778
Apr 8, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	302,572
Apr 7, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	40,216
Apr 6, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	109,856
Apr 2, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	50,312
Apr 1, 2026	0.45	0.46	0.43	0.44	0.44	-3.30%	112,230
Mar 31, 2026	0.45	0.48	0.45	0.46	0.46	-1.09%	578,682
Mar 30, 2026	0.47	0.48	0.44	0.46	0.46	-4.17%	164,966
Mar 27, 2026	0.46	0.48	0.46	0.48	0.48	3.23%	50,688
Mar 26, 2026	0.46	0.49	0.45	0.47	0.47	-5.10%	132,075
Mar 25, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	200,879
Mar 24, 2026	0.48	0.54	0.48	0.50	0.50	11.11%	889,758
Mar 23, 2026	0.42	0.46	0.41	0.45	0.45	11.11%	82,072
Mar 20, 2026	0.41	0.43	0.40	0.41	0.41	1.25%	105,203
Mar 19, 2026	0.46	0.47	0.40	0.40	0.40	-13.98%	338,150
Mar 18, 2026	0.49	0.49	0.45	0.47	0.47	-6.06%	139,422
Mar 17, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	73,630
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	216,010
Mar 13, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	146,147
Mar 12, 2026	0.51	0.51	0.50	0.50	0.50	-7.41%	241,799
Mar 11, 2026	0.53	0.54	0.51	0.54	0.54	-1.82%	94,616
Mar 10, 2026	0.53	0.55	0.52	0.55	0.55	1.85%	34,797
Mar 9, 2026	0.54	0.55	0.52	0.54	0.54	-3.57%	174,310
Mar 6, 2026	0.57	0.57	0.56	0.56	0.56	-	130,694
Mar 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	33,425
Mar 4, 2026	0.56	0.57	0.53	0.57	0.57	3.64%	213,707
Mar 3, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	51,722
Mar 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	118,617
Feb 27, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	99,087
Feb 26, 2026	0.56	0.56	0.55	0.56	0.56	-	46,479
Feb 25, 2026	0.53	0.56	0.53	0.56	0.56	3.70%	68,085
Feb 24, 2026	0.54	0.54	0.52	0.54	0.54	-	213,362
Feb 23, 2026	0.53	0.56	0.53	0.54	0.54	-	210,424
Feb 20, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	48,200
Feb 19, 2026	0.54	0.56	0.50	0.53	0.53	-1.85%	188,622
Feb 18, 2026	0.53	0.54	0.53	0.54	0.54	-	34,658
Feb 17, 2026	0.52	0.54	0.51	0.54	0.54	3.85%	96,678
Feb 13, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	195,987
Feb 12, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	188,471
Feb 11, 2026	0.58	0.61	0.57	0.58	0.58	-1.69%	330,223
Feb 10, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	139,800
Feb 9, 2026	0.56	0.59	0.55	0.57	0.57	3.64%	156,067
Feb 6, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	112,482
Feb 5, 2026	0.60	0.61	0.55	0.57	0.57	-6.56%	161,547
Feb 4, 2026	0.64	0.64	0.59	0.61	0.61	-3.17%	361,195
Feb 3, 2026	0.59	0.69	0.58	0.63	0.63	14.55%	968,205
Feb 2, 2026	0.48	0.55	0.48	0.55	0.55	17.02%	238,005
Jan 30, 2026	0.52	0.53	0.46	0.47	0.47	-6.00%	252,146
Jan 29, 2026	0.60	0.61	0.50	0.50	0.50	-12.28%	335,104
Jan 28, 2026	0.59	0.61	0.57	0.57	0.57	-	132,934
Jan 27, 2026	0.59	0.63	0.57	0.57	0.57	-	89,150
Jan 26, 2026	0.52	0.62	0.52	0.57	0.57	3.64%	286,610
Jan 23, 2026	0.64	0.64	0.55	0.55	0.55	-8.33%	171,936
Jan 22, 2026	0.65	0.70	0.59	0.60	0.60	1.69%	1,422,091
Jan 21, 2026	0.56	0.64	0.56	0.59	0.59	5.36%	834,051
Jan 20, 2026	0.50	0.56	0.50	0.56	0.56	14.29%	674,354
Jan 19, 2026	0.48	0.55	0.48	0.49	0.49	3.16%	749,526
Jan 16, 2026	0.52	0.53	0.47	0.48	0.48	-8.65%	235,061
Jan 15, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	157,735
Jan 14, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	358,100
Jan 13, 2026	0.58	0.60	0.56	0.56	0.56	-5.08%	395,100
Jan 12, 2026	0.60	0.60	0.55	0.59	0.59	3.51%	149,200
Jan 9, 2026	0.53	0.58	0.52	0.57	0.57	9.62%	792,085
Jan 8, 2026	0.53	0.53	0.50	0.52	0.52	-3.70%	113,355
Jan 7, 2026	0.51	0.54	0.48	0.54	0.54	8.00%	485,416
Jan 6, 2026	0.50	0.52	0.48	0.50	0.50	5.26%	330,116
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	10.47%	270,100
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	85,800
Dec 31, 2025	0.43	0.44	0.41	0.41	0.41	-5.75%	118,700
Dec 30, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	40,200
Dec 29, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	148,750
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	7,500
Dec 23, 2025	0.41	0.43	0.41	0.43	0.43	7.50%	242,437
Dec 22, 2025	0.44	0.44	0.39	0.40	0.40	-1.23%	354,600
Dec 19, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	384,800
Dec 18, 2025	0.39	0.42	0.38	0.39	0.39	-9.41%	412,883
Dec 17, 2025	0.45	0.48	0.43	0.43	0.43	3.66%	203,754
Dec 16, 2025	0.50	0.50	0.41	0.41	0.41	-12.77%	194,889
Dec 15, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	64,300
Dec 12, 2025	0.50	0.51	0.49	0.50	0.50	-	181,904
Dec 11, 2025	0.52	0.52	0.50	0.50	0.50	2.04%	536,230
Dec 10, 2025	0.47	0.50	0.43	0.49	0.49	5.38%	656,600
Dec 9, 2025	0.48	0.48	0.47	0.47	0.47	1.09%	173,100
Dec 8, 2025	0.48	0.50	0.46	0.46	0.46	2.22%	655,796
Dec 5, 2025	0.44	0.46	0.44	0.45	0.45	3.45%	188,290
Dec 4, 2025	0.46	0.46	0.44	0.44	0.44	-2.79%	177,950
Dec 3, 2025	0.43	0.45	0.43	0.45	0.45	1.70%	33,579