MYSE(MYSE)
MYSE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.67 | $1.74 | $1.61 | $1.69 | 177,540 |
| 5/20/2026 | $1.60 | $1.75 | $1.60 | $1.66 | 119,700 |
| 5/19/2026 | $1.69 | $1.71 | $1.58 | $1.60 | 150,702 |
| 5/18/2026 | $1.77 | $1.81 | $1.69 | $1.70 | 164,538 |
| 5/15/2026 | $1.75 | $1.85 | $1.72 | $1.81 | 90,729 |
| 5/14/2026 | $1.66 | $1.87 | $1.64 | $1.78 | 228,608 |
| 5/13/2026 | $1.69 | $1.75 | $1.62 | $1.65 | 170,917 |
| 5/12/2026 | $1.82 | $1.82 | $1.68 | $1.70 | 200,200 |
| 5/11/2026 | $1.79 | $1.89 | $1.75 | $1.84 | 192,600 |
| 5/8/2026 | $1.94 | $1.94 | $1.79 | $1.82 | 301,300 |
| 5/7/2026 | $1.99 | $2.15 | $1.88 | $1.94 | 229,700 |
| 5/6/2026 | $1.99 | $2.04 | $1.95 | $2.02 | 179,633 |
| 5/5/2026 | $2.12 | $2.17 | $1.98 | $2.02 | 180,834 |
| 5/4/2026 | $2.20 | $2.21 | $2.09 | $2.13 | 189,623 |
| 5/1/2026 | $2.00 | $2.34 | $1.95 | $2.22 | 578,500 |
| 4/30/2026 | $2.13 | $2.16 | $1.85 | $1.88 | 510,800 |
| 4/29/2026 | $2.71 | $2.71 | $2.13 | $2.20 | 563,948 |
| 4/28/2026 | $3.21 | $3.27 | $2.76 | $2.79 | 466,100 |
| 4/27/2026 | $3.19 | $3.32 | $3.07 | $3.20 | 466,100 |
| 4/24/2026 | $3.13 | $3.22 | $2.83 | $3.19 | 707,000 |
| 4/23/2026 | $3.35 | $3.40 | $2.97 | $2.99 | 999,007 |
| 4/22/2026 | $3.43 | $3.70 | $3.35 | $3.37 | 966,728 |
| 4/21/2026 | $3.36 | $3.78 | $3.33 | $3.45 | 1.82M |
| 4/20/2026 | $3.47 | $3.68 | $3.29 | $3.52 | 3.17M |
| 4/17/2026 | $3.80 | $3.95 | $3.47 | $3.81 | 33.77M |
| 4/16/2026 | $5.52 | $5.77 | $2.96 | $3.30 | 210.12M |
| 4/15/2026 | $1.48 | $1.48 | $1.41 | $1.44 | 37.76M |
| 4/14/2026 | $1.42 | $1.49 | $1.39 | $1.47 | 22,741 |
| 4/13/2026 | $1.32 | $1.46 | $1.31 | $1.42 | 47,136 |
| 4/10/2026 | $1.46 | $1.46 | $1.31 | $1.33 | 75,542 |
| 4/9/2026 | $1.54 | $1.54 | $1.39 | $1.39 | 65,087 |
| 4/8/2026 | $1.51 | $1.55 | $1.50 | $1.53 | 11,800 |
| 4/7/2026 | $1.50 | $1.53 | $1.47 | $1.52 | 18,200 |
| 4/6/2026 | $1.49 | $1.54 | $1.48 | $1.53 | 25,200 |
| 4/2/2026 | $1.52 | $1.55 | $1.45 | $1.55 | 38,415 |
| 4/1/2026 | $1.65 | $1.75 | $1.51 | $1.52 | 313,000 |
| 3/31/2026 | $1.52 | $1.60 | $1.45 | $1.57 | 118,400 |
| 3/30/2026 | $1.63 | $1.69 | $1.53 | $1.54 | 52,900 |
| 3/27/2026 | $1.73 | $1.76 | $1.60 | $1.63 | 64,017 |
| 3/26/2026 | $1.62 | $1.79 | $1.60 | $1.75 | 41,445 |
| 3/25/2026 | $1.63 | $1.68 | $1.62 | $1.68 | 19,322 |
| 3/24/2026 | $1.65 | $1.72 | $1.61 | $1.62 | 16,103 |
| 3/23/2026 | $1.67 | $1.73 | $1.60 | $1.68 | 12,800 |
| 3/20/2026 | $1.59 | $1.74 | $1.55 | $1.69 | 134,048 |
| 3/19/2026 | $1.61 | $1.65 | $1.55 | $1.62 | 27,300 |
| 3/18/2026 | $1.71 | $1.71 | $1.59 | $1.65 | 35,300 |
| 3/17/2026 | $1.70 | $1.71 | $1.62 | $1.62 | 56,909 |
| 3/16/2026 | $1.71 | $1.76 | $1.66 | $1.67 | 34,800 |
| 3/13/2026 | $1.77 | $1.79 | $1.69 | $1.72 | 41,000 |
| 3/12/2026 | $1.89 | $1.95 | $1.72 | $1.78 | 146,544 |
| 3/11/2026 | $1.84 | $2.19 | $1.77 | $1.87 | 529,313 |
| 3/10/2026 | $1.73 | $1.77 | $1.71 | $1.76 | 10,693 |
| 3/9/2026 | $1.71 | $1.80 | $1.71 | $1.77 | 16,997 |
| 3/6/2026 | $1.82 | $1.85 | $1.76 | $1.83 | 11,103 |
| 3/5/2026 | $1.77 | $1.86 | $1.77 | $1.85 | 10,000 |
| 3/4/2026 | $1.77 | $1.83 | $1.76 | $1.83 | 12,619 |
| 3/3/2026 | $1.76 | $1.77 | $1.70 | $1.74 | 18,112 |
| 3/2/2026 | $1.84 | $1.84 | $1.74 | $1.79 | 32,435 |
| 2/27/2026 | $1.71 | $1.89 | $1.71 | $1.84 | 44,400 |
| 2/26/2026 | $1.79 | $1.79 | $1.74 | $1.79 | 5,443 |
| 2/25/2026 | $1.75 | $1.81 | $1.72 | $1.79 | 19,945 |
| 2/24/2026 | $1.80 | $1.87 | $1.71 | $1.71 | 13,300 |
| 2/23/2026 | $1.77 | $1.83 | $1.70 | $1.81 | 7,642 |
| 2/20/2026 | $1.80 | $1.80 | $1.71 | $1.76 | 43,700 |