MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.42	14.59	13.38	13.79	13.79	5.27%	49,081,305
Sep 29, 2025	12.87	13.18	12.53	13.10	13.10	4.55%	24,703,762
Sep 26, 2025	12.90	13.04	12.51	12.53	12.53	-7.32%	162,439,773
Sep 25, 2025	13.29	13.59	13.00	13.52	13.52	2.19%	14,892,577
Sep 24, 2025	13.21	13.41	13.01	13.23	13.23	0.30%	12,813,467
Sep 23, 2025	13.78	13.78	12.98	13.19	13.19	-2.51%	12,260,182
Sep 22, 2025	13.50	13.92	13.36	13.53	13.53	1.73%	14,723,334
Sep 19, 2025	14.00	14.19	13.20	13.30	13.30	-4.11%	21,074,507
Sep 18, 2025	14.01	14.30	13.60	13.87	13.87	-2.12%	19,746,616
Sep 17, 2025	14.63	14.63	13.85	14.17	14.17	-2.21%	26,244,644
Sep 16, 2025	14.43	14.70	13.98	14.49	14.49	4.02%	37,014,381
Sep 15, 2025	13.83	14.40	13.62	13.93	13.93	0.87%	20,365,012
Sep 12, 2025	13.88	14.12	13.65	13.81	13.81	1.54%	22,043,738
Sep 11, 2025	13.60	13.77	12.90	13.60	13.60	-2.23%	28,689,800
Sep 10, 2025	13.94	14.19	13.55	13.91	13.91	0.07%	16,759,422
Sep 9, 2025	14.41	14.51	13.87	13.90	13.90	-3.47%	16,274,888
Sep 8, 2025	14.10	14.63	13.95	14.40	14.40	2.06%	21,709,500
Sep 5, 2025	13.90	14.34	13.46	14.11	14.11	3.14%	24,812,858
Sep 4, 2025	14.96	15.16	13.45	13.68	13.68	-7.00%	46,061,600
Sep 3, 2025	15.01	15.25	14.51	14.71	14.71	-0.68%	33,757,392
Sep 2, 2025	14.80	15.20	14.24	14.81	14.81	0.27%	71,407,133
Sep 1, 2025	12.83	14.81	12.50	14.77	14.77	21.97%	108,815,288
Aug 29, 2025	11.86	12.57	11.80	12.11	12.11	2.80%	31,207,631
Aug 28, 2025	12.05	12.15	11.35	11.78	11.78	-2.16%	36,957,327
Aug 27, 2025	12.80	12.93	11.94	12.04	12.04	-5.27%	47,971,508
Aug 26, 2025	13.00	13.13	12.50	12.71	12.71	-1.32%	27,700,039
Aug 25, 2025	13.26	13.39	12.70	12.88	12.88	-1.08%	29,525,262
Aug 22, 2025	13.13	13.25	12.95	13.02	13.02	-0.84%	18,743,419
Aug 21, 2025	13.00	13.30	12.91	13.13	13.13	0.38%	15,555,600
Aug 20, 2025	13.48	13.53	12.80	13.08	13.08	-2.53%	31,313,772
Aug 19, 2025	14.20	14.34	13.27	13.42	13.42	-4.48%	47,683,015
Aug 18, 2025	13.84	14.50	13.60	14.05	14.05	2.11%	46,665,554
Aug 15, 2025	13.48	13.80	13.28	13.76	13.76	2.08%	31,525,285
Aug 14, 2025	13.92	14.10	13.39	13.48	13.48	-2.18%	30,949,296
Aug 13, 2025	13.42	14.02	13.10	13.78	13.78	5.84%	67,600,430
Aug 12, 2025	13.02	13.28	12.72	13.02	13.02	-	34,555,334
Aug 11, 2025	12.96	13.35	12.56	13.02	13.02	-0.15%	36,427,400
Aug 8, 2025	14.06	14.08	13.00	13.04	13.04	-5.98%	46,387,522
Aug 7, 2025	13.76	14.46	13.52	13.87	13.87	0.80%	48,310,088
Aug 6, 2025	13.80	14.05	13.30	13.76	13.76	0.58%	30,920,939
Aug 5, 2025	13.20	13.84	12.76	13.68	13.68	3.25%	73,495,134
Aug 4, 2025	13.82	13.93	12.92	13.25	13.25	-3.71%	61,859,500
Aug 1, 2025	14.20	15.12	13.50	13.76	13.76	-3.23%	84,478,109
Jul 31, 2025	14.50	15.56	14.02	14.22	14.22	-0.56%	143,660,442
Jul 30, 2025	12.82	15.02	12.62	14.30	14.30	10.17%	188,300,178
Jul 29, 2025	11.74	13.10	11.70	12.98	12.98	12.09%	117,362,463
Jul 28, 2025	12.58	12.84	11.24	11.58	11.58	5.85%	176,499,835
Jul 25, 2025	10.46	11.44	10.22	10.94	10.94	4.59%	162,821,920
Jul 24, 2025	8.69	10.58	8.68	10.46	10.46	22.63%	190,353,269
Jul 23, 2025	8.28	8.61	8.16	8.53	8.53	4.53%	32,316,800