Micro-X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.04	0.05	0.04	0.04	0.04	4.88%	596,790
Oct 26, 2026	0.05	0.05	0.04	0.04	0.04	-21.15%	1,106,141
Oct 23, 2026	0.06	0.06	0.05	0.05	0.05	-10.34%	661,128
Oct 22, 2026	0.06	0.06	0.06	0.06	0.06	-	1,672,663
Oct 21, 2026	0.06	0.06	0.06	0.06	0.06	3.57%	68,156
Oct 20, 2026	0.06	0.06	0.06	0.06	0.06	-6.67%	859,273
Oct 19, 2026	0.06	0.07	0.06	0.06	0.06	3.45%	2,565,137
Oct 16, 2026	0.06	0.06	0.06	0.06	0.06	-4.92%	1,139,896
Oct 15, 2026	0.06	0.07	0.06	0.06	0.06	-1.61%	1,970,133
Oct 14, 2026	0.06	0.07	0.05	0.06	0.06	3.33%	3,881,506
Oct 13, 2026	0.06	0.06	0.06	0.06	0.06	-4.76%	891,084
Oct 12, 2026	0.07	0.07	0.06	0.06	0.06	-1.56%	690,525
Oct 9, 2026	0.06	0.08	0.05	0.06	0.06	18.52%	9,775,957
Oct 8, 2026	0.05	0.05	0.05	0.05	0.05	5.88%	241,960
Oct 7, 2026	0.05	0.05	0.05	0.05	0.05	-5.56%	345,657
Oct 6, 2026	0.06	0.06	0.05	0.05	0.05	-1.82%	1,716,994
Oct 5, 2026	0.06	0.06	0.06	0.06	0.06	-11.29%	1,444,715
Oct 2, 2026	0.06	0.07	0.06	0.06	0.06	-1.59%	1,616,079
Oct 1, 2026	0.06	0.07	0.06	0.06	0.06	10.53%	8,017,336
Sep 30, 2026	0.05	0.09	0.05	0.06	0.06	16.33%	18,027,612
Sep 29, 2026	0.05	0.05	0.04	0.05	0.05	19.51%	5,520,705
Sep 28, 2026	0.05	0.05	0.04	0.04	0.04	-8.89%	2,031,650
Sep 25, 2026	0.04	0.05	0.04	0.05	0.05	9.76%	967,313
Sep 24, 2026	0.05	0.05	0.04	0.04	0.04	-14.58%	3,049,495
Sep 23, 2026	0.03	0.05	0.03	0.05	0.05	60.00%	4,751,168
Sep 22, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	2,733,907
Sep 21, 2026	0.02	0.03	0.02	0.03	0.03	38.89%	1,104,026
Sep 18, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	731,478
Sep 17, 2026	0.02	0.02	0.02	0.02	0.02	21.43%	4,345,202
Sep 16, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	2,788,324
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	3,043,936
Sep 14, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,269,266
Sep 11, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	979,009
Sep 10, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,670,183
Sep 9, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	2,485,704
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	674,774
Sep 7, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	224,389
Sep 4, 2026	0.02	0.02	0.02	0.02	0.02	-10.20%	2,293,973
Sep 3, 2026	0.03	0.03	0.02	0.02	0.02	-5.77%	406,067
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	293,438
Sep 1, 2026	0.03	0.03	0.02	0.03	0.03	-7.41%	1,121,203
Aug 31, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	79,046
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	673,923
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-	495,362
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-	314,180
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	-	146,019
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	360,133
Aug 21, 2026	0.03	0.03	0.03	0.03	0.03	-	741
Aug 20, 2026	0.03	0.03	0.03	0.03	0.03	-	809,772
Aug 19, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	479,718