Miami International Holdings, Inc. Common Stock (MIAX)

Last Price52.19

Change+0.00 (0.00%)

NYSE · Last Trade: May 12th, 4:33 AM EDT

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

Date Range:

2026-02-12 - 2026-05-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/27/2026	41.24	43.15	40.78	42.60	2,548,695	42.60
2/26/2026	41.66	43.33	40.13	41.85	2,539,279	41.85
2/25/2026	39.80	41.07	39.16	40.99	1,903,792	40.99
2/24/2026	39.00	39.60	37.10	39.56	2,918,019	39.56
2/23/2026	40.28	40.50	38.85	38.99	1,228,958	38.99
2/20/2026	40.63	41.10	40.14	40.53	1,552,656	40.53
2/19/2026	40.30	41.00	40.30	40.64	1,646,192	40.64
2/18/2026	40.50	40.68	39.29	40.20	2,856,111	40.20
2/17/2026	41.79	42.86	40.73	40.89	2,086,225	40.89
2/13/2026	41.69	43.00	41.34	42.14	1,925,852	42.14
2/12/2026	41.23	41.83	39.85	41.58	1,972,026	41.58