Miami International Holdings, Inc. (MIAX)

NYSE: MIAX · Real-Time Price · USD

41.14

+0.16 (0.38%)

At close: Mar 9, 2026, 4:00 PM EDT

41.19

+0.05 (0.13%)

After-hours: Mar 9, 2026, 4:02 PM EDT

MIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.21	41.41	39.96	41.20	-	0.54%	911,045
Mar 6, 2026	41.86	42.45	40.67	40.98	40.98	-3.30%	1,097,859
Mar 5, 2026	42.37	43.67	41.87	42.38	42.38	-1.03%	983,582
Mar 4, 2026	42.59	43.73	42.41	42.82	42.82	1.86%	1,447,675
Mar 3, 2026	42.52	43.18	41.98	42.04	42.04	-1.98%	1,031,757
Mar 2, 2026	41.50	43.26	40.00	42.89	42.89	0.68%	2,106,107
Feb 27, 2026	41.24	43.15	40.78	42.60	42.60	1.79%	2,546,140
Feb 26, 2026	41.66	43.33	40.13	41.85	41.85	2.10%	2,538,715
Feb 25, 2026	39.80	41.07	39.16	40.99	40.99	3.61%	1,897,571
Feb 24, 2026	39.00	39.60	37.10	39.56	39.56	1.46%	2,918,018
Feb 23, 2026	40.28	40.50	38.85	38.99	38.99	-3.80%	1,229,957
Feb 20, 2026	40.63	41.10	40.14	40.53	40.53	-0.27%	1,552,656
Feb 19, 2026	40.30	41.00	40.07	40.64	40.64	1.09%	1,646,190
Feb 18, 2026	40.50	40.68	39.29	40.20	40.20	-1.69%	2,856,110
Feb 17, 2026	41.79	42.86	40.73	40.89	40.89	-2.97%	2,086,225
Feb 13, 2026	41.69	43.00	41.34	42.14	42.14	1.35%	1,925,842
Feb 12, 2026	41.23	41.83	39.85	41.58	41.58	1.12%	1,972,026
Feb 11, 2026	40.00	41.31	39.77	41.12	41.12	1.16%	1,491,045
Feb 10, 2026	40.74	41.05	39.39	40.65	40.65	-1.65%	1,549,041
Feb 9, 2026	41.30	41.63	40.00	41.33	41.33	-2.13%	2,590,089
Feb 6, 2026	42.19	42.63	41.33	42.23	42.23	1.15%	789,752
Feb 5, 2026	40.82	42.77	40.73	41.75	41.75	2.68%	1,023,538
Feb 4, 2026	40.82	41.32	39.93	40.66	40.66	-0.97%	894,839
Feb 3, 2026	41.80	42.04	39.76	41.06	41.06	-1.72%	1,372,120
Feb 2, 2026	41.51	42.13	41.23	41.78	41.78	0.12%	616,697
Jan 30, 2026	41.39	42.78	41.39	41.73	41.73	0.10%	699,395
Jan 29, 2026	41.61	41.80	40.83	41.69	41.69	1.12%	641,332
Jan 28, 2026	41.47	42.47	40.90	41.23	41.23	-0.46%	527,101
Jan 27, 2026	43.05	43.27	41.20	41.42	41.42	-3.88%	796,841
Jan 26, 2026	42.51	43.35	41.81	43.09	43.09	1.53%	624,699
Jan 23, 2026	43.98	44.19	41.90	42.44	42.44	-4.76%	931,963
Jan 22, 2026	44.43	44.92	44.11	44.56	44.56	1.41%	658,689
Jan 21, 2026	43.19	44.53	42.77	43.94	43.94	2.47%	1,103,489
Jan 20, 2026	42.73	44.47	42.41	42.88	42.88	-1.47%	931,794
Jan 16, 2026	42.40	43.59	42.12	43.52	43.52	2.28%	772,518
Jan 15, 2026	42.38	43.48	42.25	42.55	42.55	-0.49%	728,811
Jan 14, 2026	41.77	42.97	41.45	42.76	42.76	2.17%	541,973
Jan 13, 2026	42.50	42.50	41.19	41.85	41.85	-1.46%	854,615
Jan 12, 2026	42.24	42.95	41.86	42.47	42.47	0.33%	623,647
Jan 9, 2026	42.72	43.50	41.82	42.33	42.33	-1.01%	721,168
Jan 8, 2026	42.84	43.29	42.27	42.76	42.76	0.83%	641,597
Jan 7, 2026	44.08	44.35	42.30	42.41	42.41	-4.14%	1,159,329
Jan 6, 2026	46.50	46.56	44.23	44.24	44.24	-4.37%	1,147,410
Jan 5, 2026	44.60	46.33	43.87	46.26	46.26	5.98%	2,766,804
Jan 2, 2026	44.44	44.99	43.07	43.65	43.65	-1.64%	1,370,416
Dec 31, 2025	45.69	46.41	43.92	44.38	44.38	-2.85%	1,193,199
Dec 30, 2025	46.35	46.60	45.52	45.68	45.68	-0.98%	814,777
Dec 29, 2025	46.53	47.19	46.00	46.13	46.13	-1.16%	914,881
Dec 26, 2025	47.22	47.79	46.20	46.67	46.67	-1.14%	547,515
Dec 24, 2025	47.30	47.55	46.55	47.21	47.21	-0.38%	368,656
Dec 23, 2025	47.74	48.42	46.68	47.39	47.39	0.28%	732,042
Dec 22, 2025	45.00	47.28	44.37	47.26	47.26	5.92%	1,325,097
Dec 19, 2025	44.40	45.78	43.96	44.62	44.62	0.84%	4,818,431
Dec 18, 2025	44.07	45.18	43.40	44.25	44.25	1.05%	991,719
Dec 17, 2025	43.10	44.84	42.96	43.79	43.79	0.99%	1,412,010
Dec 16, 2025	41.95	43.51	41.95	43.36	43.36	1.83%	798,903
Dec 15, 2025	43.03	43.03	42.04	42.58	42.58	-0.23%	988,462
Dec 12, 2025	41.91	43.05	41.30	42.68	42.68	2.15%	3,980,289
Dec 11, 2025	42.64	42.98	41.27	41.78	41.78	-1.97%	1,208,297
Dec 10, 2025	43.06	43.80	42.44	42.62	42.62	-6.94%	569,778
Dec 9, 2025	45.52	46.56	45.28	45.80	45.80	0.53%	560,526
Dec 8, 2025	44.06	45.63	43.45	45.56	45.56	3.40%	745,810
Dec 5, 2025	44.93	45.55	43.66	44.06	44.06	-3.08%	473,177
Dec 4, 2025	45.01	46.02	44.69	45.46	45.46	1.63%	436,448
Dec 3, 2025	45.67	46.44	44.28	44.73	44.73	-1.45%	368,073
Dec 2, 2025	44.85	46.53	44.60	45.39	45.39	2.00%	481,414
Dec 1, 2025	45.11	45.56	44.23	44.50	44.50	-2.43%	257,294
Nov 28, 2025	45.79	46.60	45.46	45.61	45.61	-0.55%	266,988
Nov 26, 2025	43.81	46.85	43.53	45.86	45.86	4.06%	594,184
Nov 25, 2025	44.65	45.34	43.59	44.07	44.07	-1.48%	629,864
Nov 24, 2025	44.15	45.26	43.18	44.73	44.73	1.47%	656,013
Nov 21, 2025	42.62	44.24	41.62	44.08	44.08	3.60%	691,050
Nov 20, 2025	45.08	45.67	42.31	42.55	42.55	-4.08%	665,636
Nov 19, 2025	46.56	47.01	44.06	44.36	44.36	-5.01%	474,162
Nov 18, 2025	46.30	46.84	45.40	46.70	46.70	-0.23%	419,957
Nov 17, 2025	48.50	49.24	46.43	46.81	46.81	-3.54%	388,394
Nov 14, 2025	47.85	49.76	47.51	48.53	48.53	-0.21%	459,635
Nov 13, 2025	50.43	51.23	48.16	48.63	48.63	-4.57%	845,489
Nov 12, 2025	49.80	51.38	49.18	50.96	50.96	2.99%	623,925
Nov 11, 2025	49.11	50.38	48.32	49.48	49.48	1.10%	367,779
Nov 10, 2025	48.80	49.97	47.79	48.94	48.94	0.49%	577,980
Nov 7, 2025	46.97	49.27	46.50	48.70	48.70	3.57%	596,683
Nov 6, 2025	47.15	48.20	45.34	47.02	47.02	2.60%	911,811
Nov 5, 2025	44.55	46.04	44.01	45.83	45.83	3.38%	456,699
Nov 4, 2025	45.49	45.89	44.33	44.33	44.33	-2.66%	510,309
Nov 3, 2025	43.72	45.74	43.56	45.54	45.54	4.21%	642,310
Oct 31, 2025	43.95	44.21	42.89	43.70	43.70	-0.07%	362,815
Oct 30, 2025	42.95	44.45	42.76	43.73	43.73	1.34%	455,260
Oct 29, 2025	42.92	43.40	41.97	43.15	43.15	-0.02%	212,379
Oct 28, 2025	44.00	44.03	42.17	43.16	43.16	-2.51%	334,570
Oct 27, 2025	43.62	44.83	43.35	44.27	44.27	2.45%	411,018
Oct 24, 2025	42.94	43.74	42.67	43.21	43.21	1.67%	275,247
Oct 23, 2025	41.86	43.24	41.23	42.50	42.50	1.75%	307,218
Oct 22, 2025	40.85	42.14	39.76	41.77	41.77	0.72%	401,978
Oct 21, 2025	42.96	43.38	40.44	41.47	41.47	-3.67%	304,994
Oct 20, 2025	42.00	43.41	41.51	43.05	43.05	2.67%	147,432
Oct 17, 2025	42.12	42.81	41.31	41.93	41.93	-0.78%	258,727
Oct 16, 2025	43.38	43.38	42.07	42.26	42.26	-2.47%	398,214
Oct 15, 2025	43.33	43.74	41.84	43.33	43.33	-0.53%	353,720
Oct 14, 2025	44.61	44.61	42.73	43.56	43.56	1.04%	313,335