MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIAX — Miami International Holdings, Inc.
NYSEMiami International Holdings, Inc.
$30.79
-3.53(-10.29%)
- O
- 34.50
- H
- 34.50
- L
- 30.70
- V
- 4.74M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.79
Period Return+0.16%
Period High$57.14
Period Low$28.63
Avg Daily Volume1.36M
Total Trading Days288
MIAX — Historical OHLCV Price & Volume Table
Aug 14, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.50 | $34.50 | $30.70 | $30.79 | $-3.53 | -10.29% | 4,742,755 | $31.54 | $30.70 $34.50 |
| Oct 5, 2026 | $33.51 | $34.79 | $32.74 | $34.32 | +$1.31 | +3.97% | 1,678,540 | $34.28 | $32.74 $34.79 |
| Oct 2, 2026 | $33.97 | $34.00 | $32.89 | $33.01 | $-0.74 | -2.19% | 1,931,375 | $33.29 | $32.89 $34.00 |
| Oct 1, 2026 | $33.70 | $34.47 | $33.51 | $33.75 | +$0.25 | +0.75% | 1,874,455 | $33.86 | $33.51 $34.47 |
| Sep 30, 2026 | $33.75 | $34.24 | $33.49 | $33.50 | $-0.37 | -1.09% | 1,287,066 | $33.73 | $33.49 $34.24 |
| Sep 29, 2026 | $34.10 | $35.24 | $33.52 | $33.87 | $-0.04 | -0.12% | 1,451,894 | $33.95 | $33.52 $35.24 |
| Sep 28, 2026 | $34.62 | $34.65 | $33.74 | $33.91 | $-0.99 | -2.84% | 1,446,915 | $34.05 | $33.74 $34.65 |
| Sep 25, 2026 | $35.57 | $35.89 | $34.53 | $34.90 | $-0.74 | -2.08% | 1,589,648 | $34.84 | $34.53 $35.89 |
| Sep 24, 2026 | $36.01 | $36.17 | $35.33 | $35.64 | $-0.25 | -0.70% | 1,323,038 | $35.71 | $35.33 $36.17 |
| Sep 23, 2026 | $36.50 | $37.08 | $35.83 | $35.89 | $-0.87 | -2.37% | 1,164,365 | $36.37 | $35.83 $37.08 |
| Sep 22, 2026 | $38.09 | $38.23 | $36.61 | $36.76 | $-1.08 | -2.85% | 1,393,551 | $36.90 | $36.61 $38.23 |
| Sep 21, 2026 | $39.73 | $39.73 | $37.59 | $37.84 | $-0.95 | -2.45% | 1,152,440 | $37.92 | $37.59 $39.73 |
| Sep 18, 2026 | $37.64 | $39.19 | $37.40 | $38.79 | +$1.13 | +3.00% | 6,901,530 | $38.75 | $37.40 $39.19 |
| Sep 17, 2026 | $38.47 | $38.47 | $37.58 | $37.66 | $-0.38 | -1.00% | 1,448,123 | $37.95 | $37.58 $38.47 |
| Sep 16, 2026 | $39.41 | $39.67 | $37.83 | $38.04 | $-1.47 | -3.72% | 1,901,749 | $38.34 | $37.83 $39.67 |
| Sep 15, 2026 | $41.48 | $41.59 | $39.19 | $39.51 | $-2.26 | -5.41% | 1,389,512 | $39.71 | $39.19 $41.59 |
| Sep 14, 2026 | $41.90 | $42.86 | $41.49 | $41.77 | +$0.30 | +0.72% | 978,027 | $41.97 | $41.49 $42.86 |
| Sep 11, 2026 | $43.02 | $43.02 | $40.88 | $41.47 | $-1.07 | -2.52% | 1,421,538 | $41.45 | $40.88 $43.02 |
| Sep 10, 2026 | $43.05 | $43.50 | $42.06 | $42.54 | $-0.35 | -0.82% | 801,258 | $42.50 | $42.06 $43.50 |
| Sep 9, 2026 | $43.51 | $43.82 | $42.79 | $42.89 | $-0.57 | -1.31% | 1,189,238 | $43.12 | $42.79 $43.82 |
| Sep 8, 2026 | $42.32 | $44.23 | $42.12 | $43.46 | +$1.07 | +2.52% | 1,483,714 | $43.53 | $42.12 $44.23 |
| Sep 4, 2026 | $41.78 | $42.61 | $41.78 | $42.39 | $-0.32 | -0.75% | 830,553 | $42.31 | $41.78 $42.61 |
| Sep 3, 2026 | $41.28 | $43.25 | $41.15 | $42.71 | +$2.09 | +5.15% | 1,956,736 | $42.48 | $41.15 $43.25 |
| Sep 2, 2026 | $42.23 | $42.23 | $39.66 | $40.62 | $-1.49 | -3.54% | 2,221,478 | $40.48 | $39.66 $42.23 |
| Sep 1, 2026 | $41.25 | $43.15 | $41.06 | $42.11 | $-0.76 | -1.77% | 1,359,610 | $42.26 | $41.06 $43.15 |
| Aug 31, 2026 | $42.64 | $43.25 | $42.13 | $42.87 | $-0.13 | -0.30% | 2,297,069 | $42.82 | $42.13 $43.25 |
| Aug 28, 2026 | $44.05 | $44.26 | $42.97 | $43.00 | $-1.05 | -2.38% | 921,095 | $43.28 | $42.97 $44.26 |
| Aug 27, 2026 | $43.36 | $44.16 | $43.03 | $44.05 | +$0.66 | +1.52% | 964,439 | $43.76 | $43.03 $44.16 |
| Aug 26, 2026 | $44.12 | $44.77 | $42.26 | $43.39 | $-0.95 | -2.14% | 1,349,130 | $43.31 | $42.26 $44.77 |
| Aug 25, 2026 | $44.56 | $44.56 | $43.61 | $44.34 | +$0.31 | +0.70% | 775,430 | $44.11 | $43.61 $44.56 |