Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.24	0.24	0.24	0.24	-	-	231,506
Aug 14, 2025	0.24	0.24	0.24	0.24	-	-	143,300
Aug 13, 2025	0.23	0.24	0.23	0.24	-	4.44%	215,000
Aug 12, 2025	0.24	0.24	0.23	0.23	-	-4.26%	296,500
Aug 11, 2025	0.24	0.24	0.23	0.24	-	4.44%	146,301
Aug 8, 2025	0.23	0.26	0.22	0.23	-	-8.16%	683,251
Aug 7, 2025	0.29	0.29	0.22	0.25	-	-15.52%	2,152,925
Aug 6, 2025	0.30	0.31	0.29	0.29	-	-1.69%	140,280
Aug 5, 2025	0.41	0.41	0.30	0.30	-	-21.33%	396,536
Aug 1, 2025	0.39	0.39	0.37	0.38	-	-6.25%	43,044
Jul 31, 2025	0.40	0.41	0.40	0.40	-	-	10,550
Jul 30, 2025	0.41	0.42	0.40	0.40	-	-2.44%	59,053
Jul 29, 2025	0.45	0.45	0.41	0.41	-	-2.38%	38,420
Jul 28, 2025	0.45	0.46	0.42	0.42	-	-6.67%	73,278
Jul 25, 2025	0.42	0.47	0.41	0.45	-	11.11%	73,048
Jul 24, 2025	0.48	0.48	0.41	0.41	-	-7.95%	67,500
Jul 23, 2025	0.46	0.46	0.44	0.44	-	-3.30%	23,500
Jul 22, 2025	0.41	0.47	0.38	0.46	-	15.19%	140,886
Jul 21, 2025	0.40	0.42	0.38	0.40	-	-1.25%	335,300
Jul 18, 2025	0.45	0.46	0.40	0.40	-	-12.09%	344,940
Jul 17, 2025	0.33	0.46	0.33	0.46	-	35.82%	250,694
Jul 16, 2025	0.30	0.34	0.29	0.34	-	11.67%	110,066
Jul 15, 2025	0.31	0.32	0.29	0.30	-	-4.76%	364,000
Jul 14, 2025	0.33	0.33	0.32	0.32	-	-7.35%	7,698
Jul 11, 2025	0.33	0.37	0.33	0.34	-	6.25%	130,064
Jul 10, 2025	0.33	0.33	0.32	0.32	-	-7.25%	107,500
Jul 9, 2025	0.34	0.38	0.34	0.35	-	-5.48%	108,000
Jul 8, 2025	0.37	0.37	0.35	0.37	-	-	285,725
Jul 7, 2025	0.35	0.37	0.34	0.37	-	8.96%	201,943
Jul 4, 2025	0.32	0.34	0.30	0.34	-	4.69%	146,904
Jul 3, 2025	0.32	0.32	0.31	0.32	-	3.23%	51,500
Jul 2, 2025	0.28	0.35	0.28	0.31	-	12.73%	550,561
Jun 30, 2025	0.29	0.29	0.27	0.28	-	-	98,153
Jun 27, 2025	0.30	0.30	0.26	0.28	-	-1.79%	205,466
Jun 26, 2025	0.32	0.32	0.28	0.28	-	-9.68%	397,066
Jun 25, 2025	0.33	0.36	0.28	0.31	-	-4.62%	524,200
Jun 24, 2025	0.28	0.33	0.28	0.33	-	27.45%	571,321
Jun 23, 2025	0.28	0.30	0.26	0.26	-	-8.93%	142,000
Jun 20, 2025	0.32	0.32	0.28	0.28	-	-6.67%	586,413
Jun 19, 2025	0.39	0.39	0.29	0.30	-	-22.08%	536,863
Jun 18, 2025	0.40	0.40	0.39	0.39	-	-1.28%	185,337
Jun 17, 2025	0.44	0.44	0.39	0.39	-	-12.36%	449,798
Jun 16, 2025	0.43	0.49	0.43	0.45	-	1.14%	48,800
Jun 13, 2025	0.42	0.48	0.42	0.44	-	6.02%	198,850
Jun 12, 2025	0.43	0.43	0.41	0.42	-	-5.68%	43,699
Jun 11, 2025	0.46	0.48	0.42	0.44	-	-2.22%	337,684
Jun 10, 2025	0.52	0.52	0.45	0.45	-	-13.46%	525,661
Jun 9, 2025	0.52	0.52	0.51	0.52	-	4.00%	27,751
Jun 6, 2025	0.54	0.58	0.50	0.50	-	-5.66%	139,413
Jun 5, 2025	0.60	0.60	0.53	0.53	-	-10.17%	119,001