MIRC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	25.59	26.50	25.58	26.26	26.26	2.26%	58,697
Dec 23, 2025	25.17	25.90	25.17	25.68	25.68	0.59%	25,935
Dec 22, 2025	25.20	26.56	24.85	25.53	25.53	1.96%	29,529
Dec 19, 2025	24.51	25.35	24.51	25.04	25.04	1.46%	19,953
Dec 18, 2025	25.02	25.70	24.52	24.68	24.68	-3.97%	59,732
Dec 17, 2025	23.69	26.05	23.69	25.70	25.70	8.48%	459,748
Dec 16, 2025	23.81	23.97	23.29	23.69	23.69	-0.88%	43,564
Dec 15, 2025	24.85	24.90	23.81	23.90	23.90	-4.02%	19,156
Dec 12, 2025	24.33	25.85	24.33	24.90	24.90	2.68%	121,387
Dec 11, 2025	25.00	25.00	23.80	24.25	24.25	-2.02%	39,266
Dec 10, 2025	25.00	26.51	24.28	24.75	24.75	2.70%	700,648
Dec 9, 2025	21.68	24.10	21.50	24.10	24.10	10.00%	157,849
Dec 8, 2025	23.80	23.80	21.58	21.91	21.91	-5.93%	161,721
Dec 5, 2025	23.52	24.18	23.11	23.29	23.29	-3.36%	23,803
Dec 4, 2025	23.30	24.48	23.30	24.10	24.10	3.34%	45,690