MILDEF.ST(MILDEF.ST)
MILDEF.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $226.80 | $230.00 | $220.60 | $226.00 | 184,810 |
| 8/7/2026 | $228.30 | $232.80 | $226.80 | $226.80 | 182,895 |
| 8/6/2026 | $223.50 | $229.50 | $220.50 | $227.10 | 279,532 |
| 8/5/2026 | $223.00 | $226.80 | $222.00 | $223.50 | 204,323 |
| 8/4/2026 | $219.00 | $234.00 | $219.00 | $223.50 | 336,491 |
| 8/3/2026 | $217.60 | $220.00 | $215.40 | $218.80 | 194,898 |
| 7/31/2026 | $220.50 | $223.40 | $216.50 | $216.60 | 162,134 |
| 7/30/2026 | $216.90 | $221.00 | $214.60 | $218.50 | 135,553 |
| 7/29/2026 | $221.70 | $221.70 | $211.00 | $217.80 | 301,487 |
| 7/28/2026 | $225.00 | $230.40 | $222.10 | $223.50 | 242,563 |
| 7/27/2026 | $219.00 | $228.30 | $218.00 | $225.30 | 255,786 |
| 7/24/2026 | $228.70 | $231.00 | $218.20 | $219.30 | 268,864 |
| 7/23/2026 | $227.80 | $238.00 | $227.20 | $228.60 | 443,691 |
| 7/22/2026 | $211.50 | $231.00 | $205.30 | $231.00 | 973,247 |
| 7/21/2026 | $182.40 | $214.00 | $182.40 | $213.00 | 759,109 |
| 7/20/2026 | $189.90 | $190.00 | $178.70 | $182.35 | 212,587 |
| 7/17/2026 | $180.80 | $191.00 | $177.60 | $189.05 | 330,555 |
| 7/16/2026 | $191.90 | $191.90 | $172.90 | $176.45 | 339,248 |
| 7/15/2026 | $184.05 | $186.95 | $180.60 | $185.20 | 217,777 |
| 7/14/2026 | $185.80 | $187.60 | $177.45 | $183.90 | 172,045 |
| 7/13/2026 | $181.75 | $189.40 | $177.10 | $184.85 | 252,838 |
| 7/10/2026 | $185.05 | $185.05 | $179.60 | $181.50 | 89,308 |
| 7/9/2026 | $186.40 | $190.10 | $182.25 | $185.10 | 80,933 |
| 7/8/2026 | $186.85 | $187.30 | $181.20 | $185.50 | 115,940 |
| 7/7/2026 | $192.60 | $195.00 | $185.00 | $187.75 | 192,140 |
| 7/6/2026 | $194.40 | $197.50 | $188.10 | $191.35 | 175,717 |
| 7/3/2026 | $195.00 | $195.00 | $192.95 | $194.40 | 122,881 |
| 7/2/2026 | $192.00 | $200.00 | $190.05 | $195.00 | 422,513 |
| 7/1/2026 | $185.60 | $193.25 | $185.40 | $192.90 | 241,253 |
| 6/30/2026 | $183.70 | $188.00 | $181.00 | $184.65 | 150,708 |
| 6/29/2026 | $174.55 | $185.40 | $174.55 | $182.80 | 362,158 |
| 6/26/2026 | $165.00 | $174.15 | $160.20 | $174.10 | 429,401 |
| 6/25/2026 | $173.00 | $174.00 | $165.30 | $165.30 | 164,070 |
| 6/24/2026 | $178.65 | $178.65 | $167.30 | $173.00 | 216,497 |
| 6/23/2026 | $170.60 | $181.25 | $169.35 | $178.00 | 135,971 |
| 6/22/2026 | $176.10 | $178.65 | $169.50 | $170.60 | 159,978 |
| 6/18/2026 | $180.85 | $184.00 | $174.80 | $175.95 | 271,703 |
| 6/17/2026 | $183.10 | $189.80 | $180.05 | $180.65 | 145,070 |
| 6/16/2026 | $186.10 | $190.55 | $180.65 | $182.60 | 145,394 |
| 6/15/2026 | $194.25 | $196.60 | $182.80 | $184.15 | 279,048 |
| 6/12/2026 | $195.00 | $200.00 | $191.65 | $194.25 | 279,321 |
| 6/11/2026 | $189.40 | $200.00 | $187.10 | $196.20 | 210,696 |
| 6/10/2026 | $187.85 | $192.50 | $184.30 | $190.00 | 141,620 |
| 6/9/2026 | $192.70 | $193.80 | $187.20 | $187.20 | 133,284 |
| 6/8/2026 | $193.30 | $197.00 | $189.60 | $192.55 | 198,103 |
| 6/5/2026 | $187.55 | $200.00 | $187.50 | $195.50 | 433,215 |
| 6/4/2026 | $189.00 | $191.50 | $186.30 | $187.55 | 162,211 |
| 6/3/2026 | $180.85 | $188.60 | $177.50 | $187.75 | 190,224 |
| 6/2/2026 | $181.25 | $184.00 | $178.75 | $180.65 | 133,125 |
| 6/1/2026 | $187.00 | $188.10 | $179.05 | $181.15 | 148,625 |
| 5/29/2026 | $192.00 | $192.15 | $183.55 | $185.95 | 291,490 |
| 5/28/2026 | $187.40 | $197.00 | $185.80 | $191.90 | 337,673 |
| 5/27/2026 | $188.45 | $188.85 | $184.50 | $187.95 | 247,682 |
| 5/26/2026 | $192.10 | $192.70 | $187.00 | $188.50 | 194,821 |
| 5/25/2026 | $188.30 | $193.50 | $186.20 | $192.15 | 285,966 |
| 5/22/2026 | $184.55 | $189.40 | $182.05 | $188.25 | 269,260 |
| 5/21/2026 | $181.40 | $186.60 | $179.00 | $186.00 | 302,534 |
| 5/20/2026 | $173.90 | $183.05 | $173.05 | $181.40 | 458,174 |
| 5/19/2026 | $166.40 | $178.90 | $166.40 | $174.65 | 355,498 |
| 5/18/2026 | $157.40 | $166.40 | $155.60 | $166.00 | 155,369 |
| 5/15/2026 | $155.80 | $160.00 | $155.00 | $158.20 | 162,733 |
| 5/13/2026 | $160.00 | $160.85 | $154.60 | $155.80 | 126,877 |