MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	11.82	12.48	11.66	12.24	-	3.55%	11,092,700
Jan 20, 2026	11.53	11.87	11.38	11.82	11.82	2.69%	13,487,300
Jan 19, 2026	11.90	12.05	11.50	11.51	11.51	-3.76%	12,532,020
Jan 16, 2026	12.29	12.30	11.91	11.96	11.96	-1.81%	11,470,578
Jan 15, 2026	12.30	12.77	12.08	12.18	12.18	-1.54%	18,148,961
Jan 14, 2026	11.95	12.73	11.84	12.37	12.37	5.19%	36,862,441
Jan 13, 2026	11.53	12.00	11.46	11.76	11.76	2.17%	20,722,700
Jan 12, 2026	11.80	12.07	11.31	11.51	11.51	-1.37%	31,260,040
Jan 9, 2026	11.70	11.92	11.61	11.67	11.67	-0.26%	10,906,100
Jan 8, 2026	11.50	11.93	11.43	11.70	11.70	0.95%	16,051,550
Jan 7, 2026	11.50	11.72	11.43	11.59	11.59	0.35%	12,520,550
Jan 6, 2026	11.60	11.71	11.25	11.55	11.55	1.49%	22,177,640
Jan 5, 2026	10.99	11.50	10.99	11.38	11.38	5.86%	19,156,515
Jan 2, 2026	10.90	11.05	10.55	10.75	10.75	-0.65%	4,825,142
Dec 31, 2025	11.07	11.08	10.80	10.82	10.82	-1.19%	5,300,545
Dec 30, 2025	11.35	11.44	10.94	10.95	10.95	-2.93%	13,518,760
Dec 29, 2025	11.16	11.90	10.85	11.28	11.28	3.49%	43,008,580
Dec 24, 2025	10.31	10.97	10.31	10.90	10.90	4.91%	11,456,030
Dec 23, 2025	10.67	10.77	10.34	10.39	10.39	-2.62%	6,069,667
Dec 22, 2025	10.92	10.95	10.57	10.67	10.67	-1.11%	8,549,014
Dec 19, 2025	10.97	11.15	10.77	10.79	10.79	-1.01%	14,911,710
Dec 18, 2025	10.06	11.17	9.97	10.90	10.90	7.50%	31,877,400
Dec 17, 2025	9.98	10.20	9.86	10.14	10.14	0.90%	8,063,639
Dec 16, 2025	10.02	10.16	9.80	10.05	10.05	0.30%	10,541,700
Dec 15, 2025	10.38	10.38	9.88	10.02	10.02	-3.38%	14,818,800
Dec 12, 2025	10.31	10.44	10.16	10.37	10.37	0.78%	29,384,290
Dec 11, 2025	10.78	10.78	10.27	10.29	10.29	-2.83%	10,317,390
Dec 10, 2025	10.55	10.65	10.39	10.59	10.59	0.38%	10,523,570
Dec 9, 2025	11.08	11.08	10.51	10.55	10.55	-4.78%	13,929,680
Dec 8, 2025	11.18	11.27	10.95	11.08	11.08	-0.89%	7,255,488
Dec 5, 2025	11.26	11.44	11.11	11.18	11.18	-0.71%	8,255,847
Dec 4, 2025	11.26	11.36	11.03	11.26	11.26	1.44%	7,039,612
Dec 3, 2025	11.32	11.48	11.07	11.10	11.10	-1.42%	8,128,700
Dec 2, 2025	11.20	11.39	11.08	11.26	11.26	0.45%	8,281,599
Dec 1, 2025	11.23	11.50	11.15	11.21	11.21	-	7,450,000
Nov 28, 2025	10.81	11.42	10.81	11.21	11.21	3.70%	15,975,000
Nov 27, 2025	10.82	11.00	10.72	10.81	10.81	0.28%	5,878,600
Nov 26, 2025	11.05	11.05	10.78	10.78	10.78	-1.01%	8,015,596
Nov 25, 2025	10.79	11.02	10.65	10.89	10.89	1.87%	11,020,750
Nov 24, 2025	10.24	10.78	10.06	10.69	10.69	4.60%	15,887,540
Nov 21, 2025	10.41	10.47	10.15	10.22	10.22	-3.58%	14,581,200
Nov 20, 2025	10.50	10.69	10.42	10.60	10.60	1.63%	14,406,130
Nov 19, 2025	10.62	10.73	10.35	10.43	10.43	-2.71%	21,486,300
Nov 18, 2025	10.84	11.04	10.62	10.72	10.72	-2.37%	12,097,200
Nov 17, 2025	11.24	11.24	10.82	10.98	10.98	-1.61%	13,163,610
Nov 14, 2025	11.55	11.55	11.14	11.16	11.16	-2.79%	10,510,260
Nov 13, 2025	11.06	11.61	11.06	11.48	11.48	3.24%	13,932,600
Nov 12, 2025	11.25	11.47	11.09	11.12	11.12	-1.07%	10,792,780
Nov 11, 2025	11.34	11.43	11.04	11.24	11.24	0.72%	10,906,400
Nov 10, 2025	10.90	11.27	10.86	11.16	11.16	2.20%	14,686,690