Miami International Holdings, Inc. MIAX
NYSE · Amerika Birleşik Devletleri · Finans
$33,84+0,34 (+%1,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,01 | +%1,51 | $33,70 | $34,15 | $33,59 | 81,33K |
| 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 |