MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.45	42.88	40.80	42.17	42.17	1.20%	47,409
Feb 12, 2026	42.68	42.90	41.51	41.67	41.67	-2.21%	30,532
Feb 11, 2026	42.65	43.70	41.82	42.61	42.61	1.91%	99,790
Feb 10, 2026	42.37	42.76	41.55	41.81	41.81	-0.67%	71,635
Feb 9, 2026	40.14	42.09	40.14	42.09	42.09	4.99%	59,304
Feb 6, 2026	40.84	41.06	39.97	40.09	40.09	-1.88%	27,481
Feb 5, 2026	44.00	44.00	40.65	40.86	40.86	-3.01%	83,125
Feb 4, 2026	44.37	44.37	41.88	42.13	42.13	-3.83%	64,859
Feb 3, 2026	44.86	44.86	43.18	43.81	43.81	2.53%	313,087
Feb 2, 2026	41.07	42.75	41.03	42.73	42.73	4.94%	126,367
Feb 1, 2026	42.49	44.70	40.58	40.72	40.72	-4.66%	203,358
Jan 30, 2026	43.76	44.07	40.69	42.71	42.71	-0.28%	368,271
Jan 29, 2026	41.98	42.83	40.50	42.83	42.83	9.99%	137,105
Jan 28, 2026	36.01	38.94	35.95	38.94	38.94	10.00%	293,999
Jan 27, 2026	34.82	35.92	33.14	35.40	35.40	4.21%	166,276
Jan 23, 2026	35.75	35.96	33.80	33.97	33.97	-4.98%	111,824
Jan 22, 2026	35.48	36.14	34.26	35.75	35.75	4.65%	139,773
Jan 21, 2026	34.44	35.40	33.78	34.16	34.16	-3.06%	146,160
Jan 20, 2026	37.34	37.50	35.05	35.24	35.24	-6.15%	188,531
Jan 19, 2026	38.19	38.99	37.42	37.55	37.55	-2.80%	164,521
Jan 16, 2026	38.67	39.13	38.35	38.63	38.63	-0.03%	65,938
Jan 14, 2026	39.08	39.58	38.51	38.64	38.64	-1.30%	69,906
Jan 13, 2026	40.19	40.89	38.76	39.15	39.15	-1.26%	102,954
Jan 12, 2026	40.90	40.90	38.80	39.65	39.65	-2.65%	125,641
Jan 9, 2026	41.34	42.43	40.60	40.73	40.73	-3.23%	68,812
Jan 8, 2026	42.57	42.91	41.80	42.09	42.09	-1.68%	73,815
Jan 7, 2026	42.41	42.94	42.30	42.81	42.81	0.85%	78,356
Jan 6, 2026	43.50	44.07	42.25	42.45	42.45	-2.44%	89,158
Jan 5, 2026	44.00	44.89	43.31	43.51	43.51	-2.88%	58,747
Jan 2, 2026	44.01	45.00	43.41	44.80	44.80	2.71%	70,280
Jan 1, 2026	44.01	44.45	43.50	43.62	43.62	-0.80%	35,277
Dec 31, 2025	43.69	44.27	43.06	43.97	43.97	2.23%	69,810
Dec 30, 2025	42.95	43.78	42.50	43.01	43.01	-0.12%	66,222
Dec 29, 2025	44.96	44.96	42.90	43.06	43.06	-4.37%	123,150
Dec 26, 2025	45.46	46.93	44.75	45.03	45.03	-2.15%	70,113
Dec 24, 2025	45.50	46.94	44.82	46.02	46.02	2.84%	121,261
Dec 23, 2025	45.50	45.50	44.22	44.75	44.75	0.09%	83,034
Dec 22, 2025	43.88	45.19	43.88	44.71	44.71	1.75%	144,821
Dec 19, 2025	43.06	44.10	43.06	43.94	43.94	1.74%	42,089
Dec 18, 2025	43.08	43.72	43.00	43.19	43.19	-1.26%	33,892
Dec 17, 2025	44.32	44.36	43.47	43.74	43.74	-1.38%	77,730
Dec 16, 2025	45.49	45.49	44.01	44.35	44.35	-0.74%	42,188
Dec 15, 2025	43.71	45.00	43.46	44.68	44.68	1.68%	78,121
Dec 12, 2025	43.71	44.37	43.71	43.94	43.94	0.43%	54,064
Dec 11, 2025	43.00	43.96	42.80	43.75	43.75	0.83%	85,985
Dec 10, 2025	44.99	44.99	43.14	43.39	43.39	-2.16%	50,841
Dec 9, 2025	44.19	44.50	41.80	44.35	44.35	1.70%	212,416
Dec 8, 2025	44.46	44.60	42.76	43.61	43.61	-2.15%	101,755
Dec 5, 2025	44.77	45.21	44.27	44.57	44.57	-0.71%	48,198
Dec 4, 2025	46.25	46.65	44.60	44.89	44.89	-0.42%	157,806