Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MIRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.225 | 719,126 |
| May 20 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 40,132 |
| May 17 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 1,252,906 |
| May 16 2024 | 1.275 | 0.02 | 2.00% | 1.25 | 1.275 | 1.25 | 1,557,245 |
| May 15 2024 | 1.25 | -0.08 | -5.66% | 1.25 | 1.25 | 1.25 | 2,860,320 |
| May 14 2024 | 1.325 | -0.05 | -3.64% | 1.30 | 1.325 | 1.25 | 2,118,042 |
| May 13 2024 | 1.375 | 0.08 | 5.77% | 1.30 | 1.375 | 1.30 | 1,059,117 |
| May 10 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 10,919,095 |
| May 09 2024 | 1.30 | 0.00 | 0.00% | 1.25 | 1.315 | 1.25 | 1,733,621 |
| May 08 2024 | 1.30 | -0.03 | -1.89% | 1.225 | 1.30 | 1.225 | 8,869,067 |
| May 07 2024 | 1.325 | 0.02 | 1.92% | 1.275 | 1.325 | 1.225 | 14,428,136 |
| May 03 2024 | 1.30 | -0.88 | -40.23% | 1.375 | 1.375 | 1.20 | 104,332,395 |
| May 02 2024 | 2.175 | -0.03 | -1.14% | 2.15 | 2.225 | 2.10 | 3,103,883 |
| May 01 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.05 | 4,209,550 |
| Apr 30 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.325 | 2.15 | 5,505,266 |
| Apr 29 2024 | 2.15 | 0.18 | 9.14% | 2.00 | 2.325 | 2.00 | 7,420,503 |
| Apr 26 2024 | 1.97 | 0.15 | 7.95% | 1.825 | 1.975 | 1.825 | 6,320,912 |
| Apr 25 2024 | 1.825 | 0.00 | 0.00% | 1.825 | 1.90 | 1.825 | 696,348 |
| Apr 24 2024 | 1.825 | -0.03 | -1.35% | 1.85 | 1.85 | 1.825 | 1,589,458 |
| Apr 23 2024 | 1.85 | 0.05 | 2.78% | 1.775 | 1.85 | 1.775 | 2,709,705 |
| Apr 22 2024 | 1.80 | -0.10 | -5.26% | 1.775 | 1.875 | 1.775 | 875,524 |
| Apr 19 2024 | 1.90 | 0.15 | 8.57% | 1.75 | 1.90 | 1.75 | 2,808,823 |
| Apr 18 2024 | 1.75 | -0.15 | -7.89% | 1.85 | 1.90 | 1.75 | 3,428,236 |
| Apr 17 2024 | 1.90 | 0.02 | 1.33% | 1.875 | 1.90 | 1.825 | 1,573,678 |
| Apr 16 2024 | 1.875 | -0.30 | -13.79% | 2.175 | 2.175 | 1.825 | 5,924,352 |
| Apr 15 2024 | 2.175 | 0.02 | 1.16% | 2.20 | 2.20 | 2.175 | 1,092,022 |
| Apr 12 2024 | 2.15 | -0.13 | -5.49% | 2.275 | 2.275 | 2.15 | 968,603 |
| Apr 11 2024 | 2.275 | 0.00 | 0.00% | 2.275 | 2.275 | 2.275 | 3,002,145 |
| Apr 10 2024 | 2.275 | -0.03 | -1.09% | 2.30 | 2.30 | 2.275 | 2,821,926 |
| Apr 09 2024 | 2.30 | 0.06 | 2.68% | 2.30 | 2.35 | 2.30 | 6,877,348 |
| Apr 08 2024 | 2.24 | 0.49 | 28.00% | 1.75 | 2.30 | 1.75 | 22,632,441 |
| Apr 05 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.775 | 1.75 | 996,771 |
| Apr 04 2024 | 1.775 | -0.10 | -5.33% | 1.875 | 1.875 | 1.775 | 2,799,393 |
| Apr 03 2024 | 1.875 | -0.03 | -1.32% | 1.90 | 1.90 | 1.875 | 866,286 |
| Apr 02 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 2,275,737 |
| Mar 28 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.85 | 324,039 |
| Mar 27 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 1,331,644 |
| Mar 26 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 1,577,516 |
| Mar 25 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.95 | 1.8675 | 3,670,171 |
| Mar 22 2024 | 1.90 | 0.13 | 7.04% | 1.775 | 1.90 | 1.775 | 2,133,877 |
| Mar 21 2024 | 1.775 | 0.02 | 1.43% | 1.75 | 1.85 | 1.725 | 2,829,457 |
| Mar 20 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.80 | 1.75 | 189,238 |
| Mar 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 691,982 |
| Mar 18 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 1,350,642 |
| Mar 15 2024 | 1.75 | 0.02 | 1.45% | 1.725 | 1.75 | 1.725 | 1,089,856 |
| Mar 14 2024 | 1.725 | 0.10 | 6.15% | 1.65 | 1.75 | 1.625 | 3,102,816 |
| Mar 13 2024 | 1.625 | -0.06 | -3.56% | 1.625 | 1.625 | 1.60 | 368,178 |
| Mar 12 2024 | 1.685 | 0.06 | 3.69% | 1.625 | 1.685 | 1.575 | 1,128,389 |
| Mar 11 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 2,516,914 |
| Mar 08 2024 | 1.625 | 0.09 | 5.52% | 1.55 | 1.625 | 1.55 | 3,386,994 |
| Mar 07 2024 | 1.54 | 0.00 | 0.00% | 1.50 | 1.55 | 1.50 | 2,164,648 |
| Mar 06 2024 | 1.54 | 0.04 | 2.67% | 1.50 | 1.54 | 1.50 | 4,489,796 |
| Mar 05 2024 | 1.50 | -0.03 | -1.96% | 1.45 | 1.50 | 1.4025 | 4,362,095 |
| Mar 04 2024 | 1.53 | 0.23 | 17.69% | 1.525 | 1.70 | 1.4125 | 13,125,055 |
| Mar 01 2024 | 1.30 | 0.03 | 1.96% | 1.275 | 1.30 | 1.275 | 426,108 |
| Feb 29 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 564,559 |
| Feb 28 2024 | 1.275 | 0.00 | 0.00% | 1.325 | 1.325 | 1.2375 | 776,043 |
| Feb 27 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 357,595 |
| Feb 26 2024 | 1.275 | -0.03 | -1.92% | 1.325 | 1.325 | 1.275 | 2,031,029 |
| Feb 23 2024 | 1.30 | 0.00 | 0.00% | 1.325 | 1.325 | 1.25 | 4,766,591 |
| Feb 22 2024 | 1.30 | 0.08 | 6.12% | 1.30 | 1.30 | 1.225 | 1,832,642 |
