Miami International Holdings, Inc. Common Stock (MIAX)

Last Price44.09

Change+0.06 (0.15%)

NYSE· Last Trade: Aug 25th, 2:41 PM EDT

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

Date Range:

2026-05-25 - 2026-08-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,886,013	46.20
7/27/2026	43.20	43.58	42.19	43.42	1,238,819	43.42
7/24/2026	41.93	43.00	41.38	42.78	885,933	42.78
7/23/2026	41.18	41.93	40.66	41.67	1,243,507	41.67
7/22/2026	41.96	43.05	41.34	41.81	833,797	41.81
7/21/2026	42.00	42.69	41.16	41.93	890,841	41.93
7/20/2026	42.52	43.45	41.93	42.04	953,037	42.04
7/17/2026	41.85	43.43	41.67	42.33	1,212,999	42.33
7/16/2026	42.96	43.62	42.40	42.89	1,242,898	42.89
7/15/2026	41.48	42.81	41.48	42.43	1,016,923	42.43
7/14/2026	41.91	42.99	40.80	41.30	1,333,375	41.30
7/13/2026	42.90	43.74	41.40	42.31	1,424,805	42.31
7/10/2026	43.69	44.40	42.23	42.83	975,705	42.83
7/09/2026	42.00	43.18	41.06	42.99	1,345,958	42.99
7/08/2026	43.72	44.06	41.85	41.86	1,488,523	41.86
7/07/2026	42.02	44.16	41.73	43.72	2,183,795	43.72
7/06/2026	40.59	42.34	40.00	41.86	1,821,228	41.86
7/02/2026	39.35	41.83	38.54	40.84	2,915,039	40.84
7/01/2026	37.72	39.12	37.62	39.05	2,479,240	39.05
6/30/2026	36.69	37.24	36.12	37.16	1,990,622	37.16
6/29/2026	38.24	38.65	36.05	36.83	3,052,800	36.83
6/26/2026	36.60	38.21	36.33	37.92	10,560,237	37.92
6/25/2026	36.60	37.42	35.71	36.74	2,626,583	36.74
6/24/2026	36.18	37.37	35.71	36.49	2,263,043	36.49
6/23/2026	36.11	37.12	35.43	35.81	3,256,122	35.81
6/22/2026	37.51	38.31	36.31	36.65	2,753,309	36.65
6/18/2026	38.02	38.81	36.68	37.65	3,696,540	37.65
6/17/2026	40.12	40.70	37.53	37.80	3,518,579	37.80
6/16/2026	44.34	44.54	39.63	40.24	4,669,871	40.24
6/15/2026	44.74	45.24	43.28	44.11	2,029,975	44.11
6/12/2026	40.89	44.01	40.89	43.29	3,288,607	43.29
6/11/2026	41.18	42.79	40.80	41.27	1,949,518	41.27
6/10/2026	39.80	41.14	39.50	40.79	1,995,456	40.79
6/09/2026	38.89	40.41	38.89	39.80	2,501,297	39.80
6/08/2026	40.29	40.68	38.55	38.74	1,677,153	38.74
6/05/2026	39.80	41.16	38.48	39.21	1,813,362	39.21
6/04/2026	40.85	41.79	39.23	39.61	1,631,630	39.61
6/03/2026	42.50	42.78	39.87	40.33	2,257,277	40.33
6/02/2026	45.75	45.76	41.12	42.51	4,193,156	42.51
6/01/2026	47.58	48.35	46.07	46.10	843,030	46.10
5/29/2026	0.00	48.70	46.85	47.25	994,000	47.25
5/28/2026	50.18	50.18	47.56	47.76	1,092,016	47.76
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