MIAX(MIAX)
MIAX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $30.60 | $31.19 | $30.00 | $30.71 | 1.39M |
| 10/8/2026 | $29.94 | $30.79 | $29.52 | $30.70 | 2.21M |
| 10/7/2026 | $30.62 | $30.63 | $29.21 | $30.18 | 3.84M |
| 10/6/2026 | $34.50 | $34.50 | $30.70 | $30.79 | 4.75M |
| 10/5/2026 | $33.51 | $34.79 | $32.74 | $34.32 | 1.68M |
| 10/2/2026 | $33.97 | $33.99 | $32.89 | $33.01 | 1.93M |
| 10/1/2026 | $33.70 | $34.47 | $33.51 | $33.75 | 1.87M |
| 9/30/2026 | $33.74 | $34.24 | $33.49 | $33.50 | 1.29M |
| 9/29/2026 | $34.10 | $35.24 | $33.52 | $33.87 | 1.45M |
| 9/28/2026 | $34.62 | $34.65 | $33.74 | $33.91 | 1.45M |
| 9/25/2026 | $35.57 | $35.89 | $34.53 | $34.90 | 1.59M |
| 9/24/2026 | $36.01 | $36.17 | $35.33 | $35.64 | 1.32M |
| 9/23/2026 | $36.50 | $37.08 | $35.83 | $35.89 | 1.16M |
| 9/22/2026 | $38.09 | $38.23 | $36.61 | $36.76 | 1.39M |
| 9/21/2026 | $39.73 | $39.73 | $37.59 | $37.84 | 1.15M |
| 9/18/2026 | $37.64 | $39.19 | $37.40 | $38.79 | 6.90M |
| 9/17/2026 | $38.47 | $38.47 | $37.58 | $37.66 | 1.45M |
| 9/16/2026 | $39.41 | $39.67 | $37.83 | $38.04 | 1.90M |
| 9/15/2026 | $41.48 | $41.59 | $39.19 | $39.51 | 1.40M |
| 9/14/2026 | $41.90 | $42.86 | $41.49 | $41.77 | 978,629 |
| 9/11/2026 | $43.02 | $43.02 | $40.88 | $41.47 | 1.42M |
| 9/10/2026 | $43.05 | $43.50 | $42.06 | $42.54 | 801,258 |
| 9/9/2026 | $43.51 | $43.82 | $42.79 | $42.89 | 1.19M |
| 9/8/2026 | $42.32 | $44.23 | $42.12 | $43.46 | 1.48M |
| 9/4/2026 | $41.78 | $42.61 | $41.78 | $42.39 | 830,553 |
| 9/3/2026 | $41.28 | $43.25 | $41.15 | $42.71 | 1.96M |
| 9/2/2026 | $42.23 | $42.23 | $39.66 | $40.62 | 2.30M |
| 9/1/2026 | $41.25 | $43.15 | $41.06 | $42.11 | 1.36M |
| 8/31/2026 | $42.64 | $43.25 | $42.13 | $42.87 | 2.30M |
| 8/28/2026 | $44.05 | $44.26 | $42.97 | $43.00 | 921,100 |
| 8/27/2026 | $43.36 | $44.16 | $43.03 | $44.05 | 964,439 |
| 8/26/2026 | $44.12 | $44.77 | $42.26 | $43.39 | 1.35M |
| 8/25/2026 | $44.56 | $44.56 | $43.61 | $44.34 | 775,430 |
| 8/24/2026 | $42.60 | $44.05 | $42.44 | $44.03 | 826,832 |
| 8/21/2026 | $41.62 | $43.55 | $41.30 | $42.59 | 1.12M |
| 8/20/2026 | $41.00 | $42.39 | $40.89 | $41.32 | 1.40M |
| 8/19/2026 | $41.78 | $42.66 | $38.71 | $40.60 | 2.03M |
| 8/18/2026 | $42.86 | $43.04 | $41.85 | $41.91 | 697,128 |
| 8/17/2026 | $43.33 | $43.75 | $42.24 | $42.41 | 843,600 |
| 8/14/2026 | $43.85 | $43.85 | $43.05 | $43.52 | 652,245 |
| 8/13/2026 | $42.88 | $44.48 | $42.88 | $43.90 | 786,923 |
| 8/12/2026 | $42.17 | $44.22 | $41.84 | $43.48 | 1.62M |
| 8/11/2026 | $43.53 | $44.00 | $41.83 | $42.32 | 1.53M |
| 8/10/2026 | $43.51 | $45.80 | $43.40 | $43.59 | 1.74M |
| 8/7/2026 | $44.84 | $45.93 | $43.97 | $44.23 | 1.05M |
| 8/6/2026 | $46.19 | $47.50 | $43.34 | $45.46 | 1.95M |
| 8/5/2026 | $45.90 | $46.67 | $45.74 | $45.96 | 1.76M |
| 8/4/2026 | $46.50 | $46.91 | $45.05 | $45.34 | 1.50M |
| 8/3/2026 | $47.13 | $47.48 | $46.50 | $46.83 | 1.07M |
| 7/31/2026 | $46.00 | $47.32 | $45.16 | $47.04 | 1.35M |
| 7/30/2026 | $46.22 | $46.50 | $45.66 | $46.00 | 730,358 |
| 7/29/2026 | $46.79 | $46.89 | $45.54 | $46.40 | 1.42M |
| 7/28/2026 | $43.30 | $46.22 | $43.20 | $46.20 | 1.89M |
| 7/27/2026 | $43.20 | $43.58 | $42.19 | $43.42 | 1.24M |
| 7/24/2026 | $41.93 | $43.00 | $41.39 | $42.78 | 885,932 |
| 7/23/2026 | $41.18 | $41.93 | $40.66 | $41.67 | 1.24M |
| 7/22/2026 | $41.96 | $43.05 | $41.34 | $41.81 | 833,800 |
| 7/21/2026 | $42.00 | $42.69 | $41.16 | $41.93 | 890,840 |
| 7/20/2026 | $42.52 | $43.45 | $41.93 | $42.04 | 953,037 |
| 7/17/2026 | $41.85 | $43.43 | $41.68 | $42.33 | 1.21M |
| 7/16/2026 | $42.96 | $43.62 | $42.40 | $42.89 | 1.24M |
| 7/15/2026 | $41.48 | $42.81 | $41.48 | $42.43 | 1.02M |
| 7/14/2026 | $41.91 | $42.99 | $40.80 | $41.30 | 1.33M |
| 7/13/2026 | $42.90 | $43.74 | $41.40 | $42.31 | 1.42M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
