Deco Mica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	63.00	63.00	59.83	59.83	59.83	-4.99%	640
May 4, 2026	59.02	62.99	59.00	62.97	62.97	2.98%	1,000
Apr 30, 2026	62.20	62.23	58.05	61.15	61.15	3.17%	2,419
Apr 29, 2026	62.99	62.99	59.10	59.27	59.27	-1.35%	5,010
Apr 28, 2026	60.39	60.40	60.00	60.08	60.08	4.40%	266
Apr 27, 2026	60.00	60.00	56.86	57.55	57.55	-3.84%	538
Apr 23, 2026	60.00	60.00	59.85	59.85	59.85	-4.98%	268
Apr 22, 2026	62.99	62.99	62.99	62.99	62.99	3.58%	6
Apr 21, 2026	61.86	61.86	60.81	60.81	60.81	-4.98%	8
Apr 20, 2026	64.00	64.00	64.00	64.00	64.00	3.56%	2
Apr 17, 2026	61.80	61.80	61.80	61.80	61.80	3.00%	13
Apr 16, 2026	61.78	61.78	60.00	60.00	60.00	0.99%	8
Apr 15, 2026	64.40	64.40	59.00	59.41	59.41	-3.23%	408
Apr 13, 2026	61.40	61.40	61.35	61.39	61.39	4.03%	11
Apr 10, 2026	59.00	59.01	58.50	59.01	59.01	5.00%	606
Apr 8, 2026	56.20	56.20	56.20	56.20	56.20	-	1
Apr 7, 2026	56.20	56.20	56.20	56.20	56.20	4.89%	10
Apr 6, 2026	53.58	53.58	53.58	53.58	53.58	-5.00%	6
Apr 2, 2026	51.24	56.40	51.24	56.40	56.40	4.58%	13
Mar 30, 2026	55.00	55.00	53.40	53.93	53.93	-3.78%	15
Mar 27, 2026	57.00	57.00	56.05	56.05	56.05	-5.00%	25
Mar 25, 2026	59.00	59.00	59.00	59.00	59.00	-	1
Mar 24, 2026	59.00	59.00	59.00	59.00	59.00	-0.67%	20
Mar 23, 2026	54.26	59.40	54.06	59.40	59.40	4.39%	1,335
Mar 20, 2026	54.20	56.90	54.20	56.90	56.90	4.98%	250
Mar 17, 2026	57.02	57.02	54.20	54.20	54.20	-4.91%	1,225
Mar 16, 2026	57.00	57.00	57.00	57.00	57.00	-1.25%	23
Mar 12, 2026	57.32	57.75	57.32	57.72	57.72	-4.33%	61
Mar 10, 2026	61.01	61.01	59.76	60.33	60.33	-4.09%	44
Mar 9, 2026	63.88	63.88	62.90	62.90	62.90	3.18%	10
Mar 6, 2026	61.00	61.00	56.43	60.96	60.96	4.76%	918
Mar 5, 2026	59.00	59.00	57.38	58.19	58.19	-3.66%	10
Feb 25, 2026	57.65	60.40	56.00	60.40	60.40	4.77%	397
Feb 24, 2026	60.00	60.50	57.65	57.65	57.65	-4.99%	117
Feb 23, 2026	60.69	60.69	60.68	60.68	60.68	-	29