Miami International Holdings, Inc. Common Stock (MIAX)

Last Price33.98

Change-1.01 (-2.89%)

NYSE · Last Trade: Oct 24th, 7:01 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Miami International Holdings, Inc. Common Stock (MIAX)

Date Range:

2026-07-24 - 2026-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	34.47	35.03	33.77	33.98	1,183,796	33.98
10/22/2026	33.69	35.15	33.30	34.99	1,462,094	34.99
10/21/2026	32.63	33.84	32.20	33.58	2,034,583	33.58
10/20/2026	31.66	32.44	31.42	32.41	1,406,203	32.41
10/19/2026	30.79	31.74	30.52	31.54	1,630,623	31.54
10/16/2026	30.54	31.08	30.42	30.95	1,335,562	30.95
10/15/2026	29.93	30.98	29.32	30.87	1,752,952	30.87
10/14/2026	29.26	30.39	29.06	29.72	1,472,436	29.72
10/13/2026	29.96	30.05	29.25	29.55	1,527,655	29.55
10/12/2026	30.67	30.99	29.85	30.00	1,487,293	30.00
10/09/2026	30.60	31.19	30.00	30.71	1,392,749	30.71
10/08/2026	29.94	30.79	29.52	30.70	2,209,285	30.70
10/07/2026	30.62	30.63	29.21	30.18	3,843,889	30.18
10/06/2026	34.50	34.50	30.70	30.79	4,753,471	30.79
10/05/2026	33.51	34.79	32.74	34.32	1,678,520	34.32
10/02/2026	33.97	33.99	32.89	33.01	1,931,375	33.01
10/01/2026	33.70	34.47	33.51	33.75	1,874,453	33.75
9/30/2026	33.74	34.24	33.49	33.50	1,287,065	33.50
9/29/2026	34.10	35.24	33.52	33.87	1,451,891	33.87
9/28/2026	34.62	34.65	33.74	33.91	1,446,913	33.91
9/25/2026	35.57	35.89	34.53	34.90	1,589,649	34.90
9/24/2026	36.01	36.16	35.33	35.64	1,323,035	35.64
9/23/2026	36.50	37.08	35.83	35.89	1,164,433	35.89
9/22/2026	38.09	38.23	36.61	36.76	1,393,549	36.76
9/21/2026	39.73	39.73	37.59	37.84	1,152,437	37.84
9/18/2026	37.64	39.19	37.40	38.79	6,901,532	38.79
9/17/2026	38.47	38.47	37.58	37.66	1,448,120	37.66
9/16/2026	39.41	39.67	37.83	38.04	1,901,601	38.04
9/15/2026	41.48	41.59	39.19	39.51	1,401,228	39.51
9/14/2026	41.90	42.85	41.49	41.77	978,627	41.77
9/11/2026	43.02	43.02	40.88	41.47	1,421,538	41.47
9/10/2026	43.05	43.50	42.05	42.54	801,257	42.54
9/09/2026	43.51	43.81	42.79	42.89	1,189,236	42.89
9/08/2026	42.32	44.23	42.12	43.46	1,483,712	43.46
9/04/2026	41.78	42.61	41.78	42.39	830,554	42.39
9/03/2026	41.28	43.25	41.15	42.71	1,956,733	42.71
9/02/2026	42.23	42.23	39.66	40.62	2,303,486	40.62
9/01/2026	41.25	43.15	41.06	42.11	1,359,610	42.11
8/31/2026	42.64	43.25	42.13	42.87	2,297,067	42.87
8/28/2026	44.05	44.26	42.97	43.00	921,095	43.00
8/27/2026	43.36	44.16	43.03	44.05	964,437	44.05
8/26/2026	44.12	44.77	42.26	43.39	1,349,005	43.39
8/25/2026	44.56	44.56	43.61	44.34	775,430	44.34
8/24/2026	42.60	44.05	42.44	44.03	826,831	44.03
8/21/2026	41.62	43.55	41.30	42.59	1,120,836	42.59
8/20/2026	41.00	42.39	40.89	41.32	1,402,194	41.32
8/19/2026	41.78	42.66	38.71	40.60	2,031,623	40.60
8/18/2026	42.86	43.04	41.85	41.91	697,052	41.91
8/17/2026	43.33	43.75	42.24	42.41	843,584	42.41
8/14/2026	43.85	43.85	43.05	43.52	652,246	43.52
8/13/2026	42.88	44.48	42.88	43.90	786,922	43.90
8/12/2026	42.17	44.22	41.84	43.48	1,638,975	43.48
8/11/2026	43.53	44.00	41.83	42.32	1,530,383	42.32
8/10/2026	43.51	45.80	43.40	43.59	1,736,034	43.59
8/07/2026	44.84	45.93	43.97	44.23	1,053,618	44.23
8/06/2026	46.19	47.50	43.34	45.46	1,947,036	45.46
8/05/2026	45.90	46.67	45.74	45.96	1,757,561	45.96
8/04/2026	46.50	46.91	45.05	45.34	1,500,447	45.34
8/03/2026	47.13	47.48	46.50	46.83	1,070,491	46.83
7/31/2026	46.00	47.32	45.16	47.04	1,350,589	47.04
7/30/2026	46.22	46.49	45.66	46.00	730,358	46.00
7/29/2026	46.79	46.88	45.54	46.40	1,415,618	46.40
7/28/2026	43.30	46.22	43.20	46.20	1,885,773	46.20
7/27/2026	43.20	43.58	42.19	43.42	1,238,819	43.42