MYI(MYI)
MYI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $9.47 | $9.62 | $9.47 | $9.59 | 521,647 |
| 10/8/2026 | $9.51 | $9.54 | $9.37 | $9.47 | 2.40M |
| 10/7/2026 | $9.56 | $9.60 | $9.42 | $9.47 | 1.32M |
| 10/6/2026 | $9.54 | $9.67 | $9.51 | $9.64 | 865,700 |
| 10/5/2026 | $9.70 | $9.74 | $9.50 | $9.54 | 864,426 |
| 10/2/2026 | $9.83 | $9.93 | $9.76 | $9.77 | 640,100 |
| 10/1/2026 | $9.69 | $9.81 | $9.56 | $9.74 | 1.18M |
| 9/30/2026 | $9.59 | $9.73 | $9.55 | $9.63 | 910,945 |
| 9/29/2026 | $9.56 | $9.63 | $9.42 | $9.52 | 1.28M |
| 9/28/2026 | $9.69 | $9.70 | $9.50 | $9.58 | 1.28M |
| 9/25/2026 | $9.78 | $9.83 | $9.73 | $9.78 | 710,100 |
| 9/24/2026 | $9.83 | $9.85 | $9.66 | $9.79 | 1.73M |
| 9/23/2026 | $9.98 | $9.98 | $9.73 | $9.81 | 1.42M |
| 9/22/2026 | $10.00 | $10.06 | $9.98 | $10.00 | 780,217 |
| 9/21/2026 | $10.11 | $10.12 | $10.00 | $10.02 | 482,719 |
| 9/18/2026 | $10.14 | $10.23 | $10.04 | $10.11 | 303,410 |
| 9/17/2026 | $10.26 | $10.26 | $10.14 | $10.17 | 506,570 |
| 9/16/2026 | $10.11 | $10.13 | $10.04 | $10.10 | 595,400 |
| 9/15/2026 | $10.17 | $10.19 | $9.94 | $10.06 | 872,500 |
| 9/14/2026 | $10.32 | $10.35 | $10.25 | $10.25 | 507,400 |
| 9/11/2026 | $10.29 | $10.33 | $10.26 | $10.33 | 395,200 |
| 9/10/2026 | $10.36 | $10.37 | $10.28 | $10.32 | 598,716 |
| 9/9/2026 | $10.52 | $10.53 | $10.38 | $10.38 | 282,800 |
| 9/8/2026 | $10.49 | $10.50 | $10.47 | $10.50 | 286,112 |
| 9/4/2026 | $10.53 | $10.53 | $10.47 | $10.47 | 196,800 |
| 9/3/2026 | $10.55 | $10.57 | $10.51 | $10.51 | 310,400 |
| 9/2/2026 | $10.62 | $10.64 | $10.53 | $10.53 | 356,818 |
| 9/1/2026 | $10.70 | $10.73 | $10.60 | $10.61 | 379,547 |
| 8/31/2026 | $10.74 | $10.74 | $10.70 | $10.71 | 164,777 |
| 8/28/2026 | $10.77 | $10.79 | $10.70 | $10.74 | 341,901 |
| 8/27/2026 | $10.72 | $10.80 | $10.72 | $10.77 | 208,616 |
| 8/26/2026 | $10.78 | $10.78 | $10.73 | $10.74 | 182,249 |
| 8/25/2026 | $10.77 | $10.78 | $10.71 | $10.78 | 335,539 |
| 8/24/2026 | $10.75 | $10.75 | $10.71 | $10.71 | 185,700 |
| 8/21/2026 | $10.72 | $10.73 | $10.69 | $10.70 | 245,235 |
| 8/20/2026 | $10.78 | $10.79 | $10.71 | $10.72 | 379,629 |
| 8/19/2026 | $10.81 | $10.82 | $10.76 | $10.82 | 560,642 |
| 8/18/2026 | $10.77 | $10.78 | $10.72 | $10.75 | 368,400 |
| 8/17/2026 | $10.83 | $10.85 | $10.77 | $10.77 | 307,800 |
| 8/14/2026 | $10.85 | $10.87 | $10.81 | $10.83 | 355,200 |
| 8/13/2026 | $10.82 | $10.91 | $10.81 | $10.88 | 317,700 |
| 8/12/2026 | $10.85 | $10.86 | $10.77 | $10.78 | 299,900 |
| 8/11/2026 | $10.81 | $10.83 | $10.77 | $10.78 | 230,921 |
| 8/10/2026 | $10.84 | $10.87 | $10.79 | $10.82 | 173,100 |
| 8/7/2026 | $10.81 | $10.86 | $10.80 | $10.84 | 367,517 |
| 8/6/2026 | $10.78 | $10.80 | $10.75 | $10.77 | 209,803 |
| 8/5/2026 | $10.78 | $10.85 | $10.75 | $10.78 | 292,404 |
| 8/4/2026 | $10.76 | $10.83 | $10.74 | $10.77 | 340,116 |
| 8/3/2026 | $10.73 | $10.75 | $10.64 | $10.74 | 365,806 |
| 7/31/2026 | $10.74 | $10.78 | $10.65 | $10.66 | 194,700 |
| 7/30/2026 | $10.79 | $10.79 | $10.68 | $10.74 | 247,400 |
| 7/29/2026 | $10.76 | $10.82 | $10.73 | $10.76 | 206,100 |
| 7/28/2026 | $10.74 | $10.77 | $10.70 | $10.75 | 236,900 |
| 7/27/2026 | $10.74 | $10.77 | $10.67 | $10.72 | 263,212 |
| 7/24/2026 | $10.77 | $10.77 | $10.65 | $10.67 | 260,213 |
| 7/23/2026 | $10.81 | $10.81 | $10.73 | $10.75 | 174,900 |
| 7/22/2026 | $10.85 | $10.88 | $10.79 | $10.84 | 326,600 |
| 7/21/2026 | $10.92 | $10.93 | $10.82 | $10.86 | 267,700 |
| 7/20/2026 | $10.94 | $10.94 | $10.90 | $10.91 | 111,900 |
| 7/17/2026 | $10.98 | $10.98 | $10.91 | $10.91 | 254,100 |
| 7/16/2026 | $11.02 | $11.02 | $10.95 | $10.96 | 210,200 |
| 7/15/2026 | $11.05 | $11.07 | $11.00 | $11.00 | 210,142 |
| 7/14/2026 | $11.04 | $11.10 | $11.00 | $11.07 | 294,812 |
| 7/13/2026 | $11.01 | $11.01 | $10.96 | $10.99 | 341,535 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
