Micro-X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	111,305
Jul 16, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	90,907
Jul 15, 2026	0.04	0.04	0.03	0.03	0.03	6.25%	367,910
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	250,000
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	780,254
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	114,921
Jul 9, 2026	0.03	0.04	0.03	0.03	0.03	-	204,363
Jul 8, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	37,862
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	9.09%	98,697
Jul 6, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	296,603
Jul 3, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	248,471
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	547,844
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	280,298
Jun 30, 2026	0.03	0.04	0.03	0.04	0.04	12.90%	796,900
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	1,355,166
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,127,249
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,006,130
Jun 24, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	1,136,893
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	2,004,776
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	206,829
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	579,722
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	371,435
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	955,530
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	1,271,184
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	1,882,428
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	136,908
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	864,684
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	3,269,375
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	669,708
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	667,879
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	777,821
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	678,904
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	1,976,661
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	-	228,142
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,697,172
May 28, 2026	0.05	0.05	0.04	0.04	0.04	-10.64%	128,656
May 27, 2026	0.04	0.05	0.04	0.05	0.05	6.82%	43,771
May 26, 2026	0.04	0.05	0.04	0.04	0.04	-2.22%	35,486
May 25, 2026	0.04	0.05	0.04	0.05	0.05	-	705,871
May 22, 2026	0.05	0.05	0.05	0.05	0.05	-	302,969
May 21, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	51,479
May 20, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	473,748
May 19, 2026	0.05	0.05	0.05	0.05	0.05	4.65%	738,796
May 18, 2026	0.05	0.05	0.04	0.04	0.04	-6.52%	727,813
May 15, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	313,158
May 14, 2026	0.05	0.05	0.05	0.05	0.05	-4.08%	768,516
May 13, 2026	0.05	0.05	0.05	0.05	0.05	-	32,348
May 12, 2026	0.05	0.05	0.05	0.05	0.05	-7.55%	1,228,421
May 11, 2026	0.05	0.06	0.05	0.05	0.05	-1.85%	146,495
May 8, 2026	0.05	0.06	0.05	0.05	0.05	1.89%	550,176