MPS Infotecnics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	1,917,488
Nov 25, 2024	0.36	0.37	0.35	0.35	0.35	-2.78%	4,257,180
Nov 18, 2024	0.36	0.38	0.36	0.36	0.36	-2.70%	2,599,451
Nov 11, 2024	0.37	0.37	0.36	0.37	0.37	2.78%	3,857,560
Nov 4, 2024	0.35	0.37	0.35	0.36	0.36	-	4,152,709
Oct 28, 2024	0.36	0.36	0.36	0.36	0.36	-2.70%	979,626
Oct 21, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	5,863,439
Oct 14, 2024	0.38	0.41	0.38	0.38	0.38	-5.00%	8,123,346
Oct 7, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	1,208,694
Sep 30, 2024	0.42	0.42	0.42	0.42	0.42	-4.55%	859,594
Sep 23, 2024	0.44	0.44	0.44	0.44	0.44	-4.35%	1,408,456
Sep 16, 2024	0.46	0.46	0.46	0.46	0.46	-4.17%	736,477
Sep 9, 2024	0.52	0.52	0.48	0.48	0.48	-4.00%	4,470,959
Sep 2, 2024	0.49	0.50	0.48	0.50	0.50	4.17%	6,889,162
Aug 26, 2024	0.47	0.48	0.46	0.48	0.48	4.35%	6,873,478
Aug 19, 2024	0.44	0.46	0.44	0.46	0.46	4.55%	6,662,064
Aug 12, 2024	0.42	0.45	0.42	0.44	0.44	2.33%	11,063,900
Aug 5, 2024	0.41	0.43	0.40	0.43	0.43	4.88%	11,278,210
Jul 29, 2024	0.41	0.43	0.39	0.41	0.41	-	9,141,383
Jul 22, 2024	0.39	0.43	0.39	0.41	0.41	-	9,512,479
Jul 15, 2024	0.43	0.44	0.41	0.41	0.41	-4.65%	7,369,761
Jul 8, 2024	0.40	0.43	0.39	0.43	0.43	4.88%	14,274,370
Jul 1, 2024	0.39	0.43	0.39	0.41	0.41	-	21,785,310
Jun 24, 2024	0.41	0.41	0.41	0.41	0.41	-4.65%	1,143,065
Jun 18, 2024	0.43	0.43	0.43	0.43	0.43	-4.44%	1,322,381
Jun 10, 2024	0.45	0.45	0.45	0.45	0.45	-4.26%	940,001