Deco Mica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.23	57.23	57.23	57.23	57.23	9.99%	52
Jul 28, 2026	52.30	57.49	52.03	52.03	52.03	-0.48%	255
Jul 27, 2026	57.61	57.61	52.28	52.28	52.28	-4.88%	32
Jul 23, 2026	57.00	57.61	54.42	54.96	54.96	-4.60%	44
Jul 22, 2026	57.61	57.61	57.61	57.61	57.61	-4.70%	20
Jul 21, 2026	60.15	60.46	57.93	60.45	60.45	-5.49%	131
Jul 16, 2026	65.78	65.78	63.96	63.96	63.96	6.89%	5
Jul 15, 2026	61.15	64.00	58.54	59.84	59.84	-7.92%	8
Jul 14, 2026	68.00	68.00	58.07	64.99	64.99	4.84%	2,562
Jul 13, 2026	56.55	62.20	56.55	61.99	61.99	9.62%	2,703
Jul 10, 2026	56.69	56.69	56.49	56.55	56.55	9.57%	151
Jul 9, 2026	52.77	52.77	50.46	51.61	51.61	-7.92%	585
Jul 7, 2026	59.46	59.46	56.00	56.05	56.05	-4.98%	304
Jul 3, 2026	58.99	58.99	58.99	58.99	58.99	2.79%	1
Jul 1, 2026	52.50	57.39	52.50	57.39	57.39	0.74%	21
Jun 30, 2026	50.05	56.97	50.05	56.97	56.97	9.14%	24
Jun 29, 2026	50.73	52.20	50.73	52.20	52.20	-2.45%	134
Jun 25, 2026	58.49	58.50	53.51	53.51	53.51	-0.17%	19
Jun 24, 2026	55.60	58.60	53.15	53.60	53.60	-8.98%	54
Jun 23, 2026	55.50	58.91	55.50	58.89	58.89	-0.03%	65
Jun 22, 2026	59.00	59.00	57.00	58.91	58.91	8.37%	2,051
Jun 19, 2026	55.00	60.12	52.00	54.36	54.36	-5.54%	35
Jun 18, 2026	51.95	57.55	51.95	57.55	57.55	4.83%	6
Jun 17, 2026	61.10	61.10	54.90	54.90	54.90	-5.73%	1,003
Jun 15, 2026	58.24	58.24	58.24	58.24	58.24	5.87%	1
Jun 12, 2026	55.01	55.01	55.01	55.01	55.01	-5.16%	18
Jun 11, 2026	58.10	58.10	58.00	58.00	58.00	-0.34%	4
Jun 10, 2026	52.00	58.40	52.00	58.20	58.20	6.07%	12
Jun 9, 2026	55.00	55.00	54.87	54.87	54.87	9.17%	6
Jun 5, 2026	47.00	56.50	47.00	50.26	50.26	-2.94%	991
Jun 4, 2026	55.00	55.00	51.78	51.78	51.78	-4.99%	1,764
Jun 3, 2026	58.00	58.00	54.50	54.50	54.50	-3.54%	200
Jun 2, 2026	56.50	56.50	56.49	56.50	56.50	-	55
Jun 1, 2026	57.70	59.70	56.37	56.50	56.50	-4.77%	3,325
May 29, 2026	59.50	59.51	59.33	59.33	59.33	-5.00%	1,149
May 27, 2026	57.89	62.45	57.89	62.45	62.45	2.49%	19
May 26, 2026	61.88	61.88	58.00	60.93	60.93	0.79%	36
May 22, 2026	60.46	60.46	60.45	60.45	60.45	-3.99%	38
May 21, 2026	64.17	64.17	62.15	62.96	62.96	1.71%	4
May 20, 2026	62.98	62.98	61.90	61.90	61.90	0.16%	4
May 19, 2026	62.36	62.36	61.80	61.80	61.80	2.35%	2
May 18, 2026	60.49	60.49	60.38	60.38	60.38	2.81%	16
May 15, 2026	62.90	62.90	57.50	58.73	58.73	-2.91%	2,550
May 14, 2026	58.33	60.65	58.00	60.49	60.49	-0.82%	977
May 13, 2026	60.99	60.99	60.99	60.99	60.99	2.44%	1
May 12, 2026	61.40	61.40	57.76	59.54	59.54	-0.55%	397
May 11, 2026	58.99	59.87	58.99	59.87	59.87	4.80%	6
May 8, 2026	59.26	61.79	56.90	57.13	57.13	-3.76%	503
May 7, 2026	59.31	61.99	59.24	59.36	59.36	-4.80%	184
May 6, 2026	60.00	62.35	59.83	62.35	62.35	4.21%	82