Miami International Holdings, Inc. Common Stock (MIAX)
50.21
+0.00 (0.00%)
NYSE· Last Trade: May 28th, 9:31 AM EDT
Historical Prices For Miami International Holdings, Inc. Common Stock (MIAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 49.70 | 51.60 | 49.42 | 50.21 | 1,620,267 | 50.21 |
| 5/26/2026 | 51.51 | 51.73 | 49.21 | 49.21 | 1,115,099 | 49.21 |
| 5/22/2026 | 51.64 | 52.00 | 51.11 | 51.42 | 989,164 | 51.42 |
| 5/21/2026 | 51.78 | 52.59 | 51.31 | 51.44 | 1,025,118 | 51.44 |
| 5/20/2026 | 53.57 | 53.67 | 51.70 | 51.99 | 1,341,869 | 51.99 |
| 5/19/2026 | 53.80 | 54.53 | 53.01 | 53.31 | 1,249,431 | 53.31 |
| 5/18/2026 | 56.62 | 56.88 | 54.10 | 54.51 | 1,198,626 | 54.51 |
| 5/15/2026 | 56.20 | 57.14 | 55.17 | 56.16 | 1,232,646 | 56.16 |
| 5/14/2026 | 55.54 | 57.03 | 54.57 | 56.84 | 1,157,168 | 56.84 |
| 5/13/2026 | 52.52 | 55.90 | 51.40 | 55.21 | 1,698,767 | 55.21 |
| 5/12/2026 | 52.34 | 52.47 | 51.03 | 52.47 | 1,999,967 | 52.47 |
| 5/11/2026 | 51.05 | 52.42 | 49.71 | 52.19 | 1,539,377 | 52.19 |
| 5/08/2026 | 49.95 | 52.13 | 49.00 | 51.99 | 1,705,885 | 51.99 |
| 5/07/2026 | 48.50 | 50.41 | 47.02 | 49.77 | 1,944,607 | 49.77 |
| 5/06/2026 | 47.92 | 47.99 | 46.90 | 47.69 | 1,323,350 | 47.69 |
| 5/05/2026 | 47.29 | 48.45 | 47.13 | 47.71 | 1,589,684 | 47.71 |
| 5/04/2026 | 47.09 | 47.76 | 46.74 | 47.31 | 1,260,470 | 47.31 |
| 5/01/2026 | 46.75 | 47.52 | 46.71 | 47.17 | 698,019 | 47.17 |
| 4/30/2026 | 47.24 | 47.81 | 46.39 | 46.49 | 708,488 | 46.49 |
| 4/29/2026 | 47.14 | 47.88 | 46.85 | 47.64 | 704,044 | 47.64 |
| 4/28/2026 | 46.80 | 47.88 | 46.62 | 47.30 | 1,310,629 | 47.30 |
| 4/27/2026 | 45.68 | 46.82 | 45.62 | 46.72 | 966,640 | 46.72 |
| 4/24/2026 | 45.66 | 45.90 | 44.70 | 45.87 | 664,457 | 45.87 |
| 4/23/2026 | 45.23 | 45.53 | 44.34 | 45.49 | 621,275 | 45.49 |
| 4/22/2026 | 44.49 | 45.27 | 43.96 | 45.26 | 940,643 | 45.26 |
| 4/21/2026 | 45.13 | 45.93 | 44.15 | 44.18 | 732,984 | 44.18 |
| 4/20/2026 | 45.18 | 45.59 | 44.03 | 44.93 | 981,975 | 44.93 |
| 4/17/2026 | 45.00 | 45.59 | 44.79 | 45.17 | 821,406 | 45.17 |
| 4/16/2026 | 44.45 | 44.99 | 44.01 | 44.85 | 758,091 | 44.85 |
| 4/15/2026 | 43.07 | 44.42 | 42.57 | 44.22 | 1,692,787 | 44.22 |
| 4/14/2026 | 43.00 | 43.63 | 42.77 | 42.91 | 1,217,857 | 42.91 |
| 4/13/2026 | 41.83 | 42.90 | 41.67 | 42.89 | 875,636 | 42.89 |
| 4/10/2026 | 41.35 | 42.46 | 41.16 | 41.95 | 1,166,925 | 41.95 |
| 4/09/2026 | 42.08 | 42.18 | 40.74 | 41.35 | 1,091,065 | 41.35 |
| 4/08/2026 | 41.63 | 42.28 | 41.00 | 42.22 | 1,245,908 | 42.22 |
| 4/07/2026 | 41.56 | 42.02 | 41.12 | 41.32 | 1,179,534 | 41.32 |
| 4/06/2026 | 40.26 | 41.86 | 39.97 | 41.63 | 1,881,794 | 41.63 |
| 4/02/2026 | 39.18 | 40.18 | 38.75 | 40.17 | 1,567,969 | 40.17 |
| 4/01/2026 | 39.40 | 39.49 | 38.25 | 39.37 | 1,932,085 | 39.37 |
| 3/31/2026 | 38.28 | 39.00 | 37.89 | 38.92 | 1,868,866 | 38.92 |
| 3/30/2026 | 37.62 | 38.24 | 37.19 | 37.50 | 1,287,385 | 37.50 |
| 3/27/2026 | 38.09 | 38.23 | 37.20 | 37.31 | 957,686 | 37.31 |
| 3/26/2026 | 37.10 | 39.22 | 37.10 | 38.31 | 1,860,234 | 38.31 |
| 3/25/2026 | 40.00 | 40.00 | 38.08 | 38.51 | 1,477,797 | 38.51 |
| 3/24/2026 | 38.91 | 39.75 | 38.82 | 39.46 | 1,768,769 | 39.46 |
| 3/23/2026 | 39.74 | 39.88 | 38.94 | 39.08 | 1,032,908 | 39.08 |
| 3/20/2026 | 38.99 | 39.20 | 38.45 | 39.10 | 2,011,384 | 39.10 |
| 3/19/2026 | 39.25 | 39.48 | 38.62 | 39.02 | 845,407 | 39.02 |
| 3/18/2026 | 39.62 | 39.98 | 39.21 | 39.55 | 979,595 | 39.55 |
| 3/17/2026 | 39.81 | 39.98 | 39.49 | 39.82 | 718,665 | 39.82 |
| 3/16/2026 | 38.82 | 39.77 | 38.74 | 39.49 | 1,009,592 | 39.49 |
| 3/13/2026 | 38.53 | 38.92 | 38.10 | 38.47 | 990,693 | 38.47 |
| 3/12/2026 | 38.77 | 39.17 | 38.03 | 38.09 | 1,531,537 | 38.09 |
| 3/11/2026 | 40.39 | 40.74 | 38.75 | 39.49 | 1,843,838 | 39.49 |
| 3/10/2026 | 41.17 | 41.56 | 39.91 | 40.54 | 1,363,993 | 40.54 |
| 3/09/2026 | 41.21 | 41.41 | 39.95 | 41.19 | 1,360,770 | 41.19 |
| 3/06/2026 | 41.86 | 42.45 | 40.66 | 40.98 | 1,101,204 | 40.98 |
| 3/05/2026 | 42.37 | 43.67 | 41.87 | 42.38 | 983,612 | 42.38 |
| 3/04/2026 | 42.59 | 43.73 | 42.41 | 42.82 | 1,547,590 | 42.82 |
| 3/03/2026 | 42.52 | 43.18 | 41.98 | 42.04 | 1,040,552 | 42.04 |
| 3/02/2026 | 41.50 | 43.26 | 40.00 | 42.89 | 2,353,525 | 42.89 |