MIRC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.40	25.40	23.68	23.96	23.96	-6.99%	148,773
Mar 6, 2026	27.05	27.45	25.35	25.76	25.76	-5.99%	133,482
Mar 5, 2026	27.90	28.49	26.47	27.40	27.40	-1.79%	106,868
Mar 4, 2026	27.10	28.59	26.69	27.90	27.90	-0.39%	82,106
Mar 2, 2026	25.75	28.60	25.75	28.01	28.01	-0.64%	52,176
Feb 27, 2026	28.00	28.61	27.71	28.19	28.19	0.25%	59,490
Feb 26, 2026	28.10	29.23	27.91	28.12	28.12	-0.85%	32,095
Feb 25, 2026	27.01	28.69	27.01	28.36	28.36	0.67%	56,697
Feb 24, 2026	29.20	29.42	27.87	28.17	28.17	-3.53%	49,307
Feb 23, 2026	28.90	30.29	28.90	29.20	29.20	-0.98%	27,295
Feb 20, 2026	30.49	30.62	29.25	29.49	29.49	-1.67%	76,387
Feb 19, 2026	30.91	30.91	29.80	29.99	29.99	-1.22%	36,490
Feb 18, 2026	30.50	31.39	29.81	30.36	30.36	-1.72%	86,148
Feb 17, 2026	29.63	31.41	29.31	30.89	30.89	5.14%	64,092
Feb 16, 2026	30.34	30.45	29.00	29.38	29.38	-3.99%	76,813
Feb 13, 2026	31.00	31.95	30.13	30.60	30.60	-4.76%	284,837
Feb 12, 2026	33.60	33.60	31.56	32.13	32.13	-4.57%	249,526
Feb 11, 2026	35.40	36.79	33.20	33.67	33.67	-4.05%	112,806
Feb 10, 2026	36.01	37.47	34.53	35.09	35.09	-2.17%	307,848
Feb 9, 2026	32.51	35.88	32.51	35.87	35.87	9.96%	774,562
Feb 6, 2026	34.12	34.54	32.42	32.62	32.62	-4.73%	206,043
Feb 5, 2026	34.01	34.39	32.60	34.24	34.24	0.23%	106,107
Feb 4, 2026	32.88	34.31	32.88	34.16	34.16	4.53%	529,160
Feb 3, 2026	32.48	32.68	32.00	32.68	32.68	4.98%	84,826
Feb 2, 2026	31.25	31.76	30.05	31.13	31.13	-0.42%	54,815
Feb 1, 2026	30.80	31.50	30.57	31.26	31.26	4.20%	261,511
Jan 30, 2026	31.70	31.70	29.55	30.00	30.00	-1.38%	23,162
Jan 29, 2026	31.30	32.34	30.05	30.42	30.42	-1.93%	104,818
Jan 28, 2026	28.94	31.02	28.73	31.02	31.02	4.97%	104,613
Jan 27, 2026	30.26	31.02	29.14	29.55	29.55	-3.65%	201,317
Jan 23, 2026	31.23	31.89	30.53	30.67	30.67	-1.89%	39,956
Jan 22, 2026	31.90	32.73	31.08	31.26	31.26	0.26%	228,837
Jan 21, 2026	30.69	32.53	29.45	31.18	31.18	0.61%	281,170
Jan 20, 2026	32.94	32.94	30.99	30.99	30.99	-5.00%	137,089
Jan 19, 2026	35.18	35.35	32.62	32.62	32.62	-4.98%	225,785
Jan 16, 2026	32.39	34.33	32.30	34.33	34.33	4.98%	79,200
Jan 14, 2026	31.65	32.70	31.00	32.70	32.70	4.98%	194,298
Jan 13, 2026	31.92	32.42	30.72	31.15	31.15	-2.41%	96,272
Jan 12, 2026	30.31	32.36	30.05	31.92	31.92	2.11%	338,817
Jan 9, 2026	32.01	32.78	31.26	31.26	31.26	-4.98%	218,851
Jan 8, 2026	34.63	34.63	32.90	32.90	32.90	-5.00%	228,534
Jan 7, 2026	36.24	36.24	33.27	34.63	34.63	-1.11%	981,227
Jan 6, 2026	33.81	35.02	32.96	35.02	35.02	9.99%	1,568,570
Jan 5, 2026	29.08	31.84	28.51	31.84	31.84	9.98%	1,407,423
Jan 2, 2026	28.15	29.00	27.73	28.95	28.95	2.48%	101,016
Jan 1, 2026	28.40	29.08	28.03	28.25	28.25	-0.53%	101,354
Dec 31, 2025	27.82	29.20	27.67	28.40	28.40	2.08%	120,854
Dec 30, 2025	29.73	29.73	27.28	27.82	27.82	1.35%	189,298
Dec 29, 2025	27.24	27.97	26.59	27.45	27.45	0.55%	54,358
Dec 26, 2025	24.10	27.76	24.10	27.30	27.30	3.96%	47,076