Miata Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.30	0.30	0.26	0.29	-	1.79%	121,300
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
Jun 4, 2025	0.61	0.61	0.58	0.59	-	-9.23%	87,727
Jun 3, 2025	0.60	0.65	0.60	0.65	-	12.07%	146,845
Jun 2, 2025	0.60	0.65	0.58	0.58	-	3.57%	270,074
May 30, 2025	0.55	0.60	0.54	0.56	-	-3.45%	218,414
May 29, 2025	0.63	0.67	0.58	0.58	-	-9.38%	175,862
May 28, 2025	0.73	0.75	0.58	0.64	-	-30.43%	1,090,220
May 27, 2025	0.72	0.94	0.71	0.92	-	29.58%	269,772
May 26, 2025	0.65	0.74	0.65	0.71	-	9.23%	115,701
May 23, 2025	0.65	0.67	0.63	0.65	-	-4.41%	261,771
May 22, 2025	0.70	0.72	0.61	0.68	-	-5.56%	149,252
May 21, 2025	0.75	0.75	0.69	0.72	-	-8.86%	116,356
May 20, 2025	0.88	0.88	0.79	0.79	-	-8.14%	92,809
May 16, 2025	0.85	0.88	0.85	0.86	-	1.18%	11,108
May 15, 2025	0.85	0.86	0.85	0.85	-	-3.41%	12,787
May 14, 2025	0.86	0.90	0.86	0.88	-	2.33%	42,870
May 13, 2025	0.86	0.87	0.84	0.86	-	-	80,197
May 12, 2025	0.95	0.96	0.82	0.86	-	-9.47%	180,711
May 9, 2025	0.90	1.00	0.90	0.95	-	10.47%	576,028
May 8, 2025	0.84	0.88	0.73	0.86	-	6.17%	615,490
May 7, 2025	1.38	1.39	0.81	0.81	-	-41.73%	1,569,815
May 6, 2025	1.38	1.42	1.38	1.39	-	0.72%	53,271
May 5, 2025	1.40	1.44	1.37	1.38	-	-2.82%	73,852
May 2, 2025	1.28	1.42	1.28	1.42	-	7.58%	211,732
May 1, 2025	1.34	1.34	1.29	1.32	-	-1.49%	80,776
Apr 30, 2025	1.34	1.34	1.31	1.34	-	1.52%	213,053
Apr 29, 2025	1.33	1.41	1.32	1.32	-	-2.22%	71,600
Apr 28, 2025	1.34	1.35	1.33	1.35	-	-	27,649
Apr 25, 2025	1.38	1.38	1.30	1.35	-	-2.17%	404,672
Apr 24, 2025	1.38	1.44	1.34	1.38	-	-	174,720
Apr 23, 2025	1.38	1.42	1.38	1.38	-	-2.82%	101,989
Apr 22, 2025	1.49	1.49	1.38	1.42	-	-2.07%	67,425
Apr 21, 2025	1.43	1.59	1.40	1.45	-	2.11%	271,831
Apr 17, 2025	1.43	1.43	1.41	1.42	-	-0.70%	30,059