Miami International Holdings, Inc. MIAX
NYSE · United States · Finance
$33.50-0.37 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.50 | -1.09% | $33.74 | $34.24 | $33.49 | 1.29M |
| 2026-09-29 | $33.87 | -0.12% | $34.10 | $35.24 | $33.52 | 1.45M |
| 2026-09-28 | $33.91 | -2.84% | $34.62 | $34.65 | $33.74 | 1.45M |
| 2026-09-25 | $34.90 | -2.08% | $35.57 | $35.89 | $34.53 | 1.59M |
| 2026-09-24 | $35.64 | -0.70% | $36.01 | $36.17 | $35.33 | 1.32M |
| 2026-09-23 | $35.89 | -2.37% | $36.50 | $37.08 | $35.83 | 1.16M |
| 2026-09-22 | $36.76 | -2.85% | $38.09 | $38.22 | $36.61 | 1.39M |
| 2026-09-21 | $37.84 | -2.45% | $39.73 | $39.73 | $37.58 | 1.15M |
| 2026-09-18 | $38.79 | +3.00% | $37.64 | $39.19 | $37.40 | 6.90M |
| 2026-09-17 | $37.66 | -1.00% | $38.47 | $38.47 | $37.58 | 1.45M |
| 2026-09-16 | $38.04 | -3.72% | $39.41 | $39.67 | $37.83 | 1.90M |
| 2026-09-15 | $39.51 | -5.41% | $41.48 | $41.58 | $39.19 | 1.40M |
| 2026-09-14 | $41.77 | +0.72% | $41.90 | $42.85 | $41.49 | 978.60K |
| 2026-09-11 | $41.47 | -2.52% | $43.02 | $43.02 | $40.88 | 1.42M |
| 2026-09-10 | $42.54 | -0.82% | $43.05 | $43.50 | $42.06 | 801.20K |
| 2026-09-09 | $42.89 | -1.31% | $43.51 | $43.81 | $42.79 | 1.19M |
| 2026-09-08 | $43.46 | +2.52% | $42.32 | $44.23 | $42.12 | 1.48M |
| 2026-09-04 | $42.39 | -0.75% | $41.78 | $42.61 | $41.78 | 829.50K |
| 2026-09-03 | $42.71 | +5.15% | $41.28 | $43.25 | $41.15 | 1.96M |
| 2026-09-02 | $40.62 | -3.54% | $42.23 | $42.23 | $39.66 | 2.30M |
| 2026-09-01 | $42.11 | -1.77% | $41.25 | $43.15 | $41.06 | 1.36M |
| 2026-08-31 | $42.87 | -0.30% | $42.64 | $43.25 | $42.13 | 2.30M |
| 2026-08-28 | $43.00 | -2.38% | $44.05 | $44.26 | $42.97 | 921.10K |
| 2026-08-27 | $44.05 | +1.52% | $43.36 | $44.16 | $43.03 | 964.40K |
| 2026-08-26 | $43.39 | -2.14% | $44.12 | $44.76 | $42.26 | 1.35M |
| 2026-08-25 | $44.34 | +0.70% | $44.56 | $44.56 | $43.61 | 775.40K |
| 2026-08-24 | $44.03 | +3.38% | $42.60 | $44.05 | $42.44 | 826.80K |
| 2026-08-21 | $42.59 | +3.07% | $41.62 | $43.54 | $41.30 | 1.12M |
| 2026-08-20 | $41.32 | +1.77% | $41.00 | $42.39 | $40.89 | 1.40M |
| 2026-08-19 | $40.60 | -3.13% | $41.78 | $42.66 | $38.71 | 2.03M |
| 2026-08-18 | $41.91 | -1.18% | $42.86 | $43.04 | $41.85 | 697.10K |
| 2026-08-17 | $42.41 | -2.55% | $43.33 | $43.75 | $42.24 | 843.60K |
| 2026-08-14 | $43.52 | -0.87% | $43.85 | $43.85 | $43.05 | 652.20K |
| 2026-08-13 | $43.90 | +0.97% | $42.88 | $44.48 | $42.88 | 786.90K |
| 2026-08-12 | $43.48 | +2.74% | $42.17 | $44.22 | $41.84 | 1.62M |
| 2026-08-11 | $42.32 | -2.91% | $43.53 | $44.00 | $41.83 | 1.53M |
| 2026-08-10 | $43.59 | -1.45% | $43.51 | $45.79 | $43.40 | 1.74M |
| 2026-08-07 | $44.23 | -2.71% | $44.84 | $45.93 | $43.97 | 1.05M |
| 2026-08-06 | $45.46 | -1.09% | $46.19 | $47.50 | $43.33 | 1.95M |
| 2026-08-05 | $45.96 | +1.37% | $45.90 | $46.67 | $45.74 | 1.76M |
| 2026-08-04 | $45.34 | -3.18% | $46.50 | $46.91 | $45.04 | 1.50M |
| 2026-08-03 | $46.83 | -0.45% | $47.13 | $47.48 | $46.50 | 1.07M |
| 2026-07-31 | $47.04 | +2.26% | $46.00 | $47.32 | $45.16 | 1.35M |
| 2026-07-30 | $46.00 | -0.86% | $46.22 | $46.49 | $45.66 | 730.20K |
| 2026-07-29 | $46.40 | +0.43% | $46.79 | $46.88 | $45.54 | 1.42M |
| 2026-07-28 | $46.20 | +6.40% | $43.30 | $46.22 | $43.19 | 1.89M |
| 2026-07-27 | $43.42 | +1.50% | $43.20 | $43.58 | $42.19 | 1.24M |
| 2026-07-24 | $42.78 | +2.66% | $41.93 | $43.00 | $41.38 | 885.90K |
| 2026-07-23 | $41.67 | -0.33% | $41.18 | $41.93 | $40.66 | 1.24M |
| 2026-07-22 | $41.81 | -0.29% | $41.96 | $43.05 | $41.34 | 833.80K |
| 2026-07-21 | $41.93 | -0.26% | $42.00 | $42.69 | $41.16 | 890.70K |
| 2026-07-20 | $42.04 | -0.69% | $42.52 | $43.45 | $41.93 | 953.00K |
| 2026-07-17 | $42.33 | -1.31% | $41.85 | $43.43 | $41.67 | 1.21M |
| 2026-07-16 | $42.89 | +1.08% | $42.96 | $43.62 | $42.40 | 1.24M |
| 2026-07-15 | $42.43 | +2.74% | $41.48 | $42.81 | $41.48 | 1.02M |
| 2026-07-14 | $41.30 | -2.39% | $41.91 | $42.99 | $40.80 | 1.33M |
| 2026-07-13 | $42.31 | -1.21% | $42.90 | $43.74 | $41.40 | 1.42M |
| 2026-07-10 | $42.83 | -0.37% | $43.69 | $44.40 | $42.22 | 975.40K |
| 2026-07-09 | $42.99 | +2.70% | $42.00 | $43.18 | $41.06 | 1.35M |
| 2026-07-08 | $41.86 | -4.25% | $43.72 | $44.06 | $41.85 | 1.49M |
| 2026-07-07 | $43.72 | +4.44% | $42.02 | $44.16 | $41.72 | 2.18M |
| 2026-07-06 | $41.86 | +2.50% | $40.59 | $42.35 | $40.00 | 1.82M |
| 2026-07-02 | $40.84 | +4.58% | $39.35 | $41.83 | $38.54 | 2.90M |
| 2026-07-01 | $39.05 | +5.09% | $37.72 | $39.12 | $37.62 | 2.48M |
| 2026-06-30 | $37.16 | +0.90% | $36.69 | $37.24 | $36.12 | 1.99M |
| 2026-06-29 | $36.83 | -2.87% | $38.24 | $38.65 | $36.05 | 3.05M |
| 2026-06-26 | $37.92 | +3.21% | $36.60 | $38.21 | $36.33 | 10.56M |
| 2026-06-25 | $36.74 | +0.69% | $36.60 | $37.42 | $35.71 | 2.63M |
| 2026-06-24 | $36.49 | +1.90% | $36.18 | $37.37 | $35.71 | 2.26M |
| 2026-06-23 | $35.81 | -2.29% | $36.11 | $37.12 | $35.43 | 3.26M |
| 2026-06-22 | $36.65 | -2.66% | $37.51 | $38.31 | $36.31 | 2.75M |
| 2026-06-18 | $37.65 | -0.40% | $38.02 | $38.81 | $36.68 | 3.70M |
| 2026-06-17 | $37.80 | -6.06% | $40.12 | $40.70 | $37.53 | 3.52M |
| 2026-06-16 | $40.24 | -8.77% | $44.34 | $44.54 | $39.63 | 4.67M |
| 2026-06-15 | $44.11 | +1.89% | $44.74 | $45.24 | $43.28 | 2.03M |
| 2026-06-12 | $43.29 | +4.89% | $40.89 | $44.01 | $40.89 | 3.29M |
| 2026-06-11 | $41.27 | +1.18% | $41.18 | $42.79 | $40.80 | 1.95M |
| 2026-06-10 | $40.79 | +2.49% | $39.80 | $41.14 | $39.50 | 2.00M |
| 2026-06-09 | $39.80 | +2.74% | $38.89 | $40.41 | $38.89 | 2.50M |
| 2026-06-08 | $38.74 | -1.20% | $40.29 | $40.68 | $38.55 | 1.68M |
| 2026-06-05 | $39.21 | -1.01% | $39.80 | $41.15 | $38.48 | 1.81M |
| 2026-06-04 | $39.61 | -1.79% | $40.85 | $41.79 | $39.22 | 1.63M |
| 2026-06-03 | $40.33 | -5.13% | $42.50 | $42.78 | $39.87 | 2.26M |
| 2026-06-02 | $42.51 | -7.79% | $45.75 | $45.76 | $41.12 | 4.19M |
| 2026-06-01 | $46.10 | -2.43% | $47.58 | $48.35 | $46.07 | 843.00K |
| 2026-05-29 | $47.25 | -1.07% | $47.60 | $48.70 | $46.85 | 994.00K |
| 2026-05-28 | $47.76 | -4.88% | $50.18 | $50.18 | $47.56 | 1.09M |
| 2026-05-27 | $50.21 | +2.03% | $49.70 | $51.60 | $49.42 | 1.62M |
| 2026-05-26 | $49.21 | -4.30% | $51.51 | $51.73 | $49.21 | 1.11M |
| 2026-05-22 | $51.42 | -0.04% | $51.64 | $52.00 | $51.11 | 989.20K |