MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.07	11.30	11.05	11.09	11.09	0.36%	12,923,320
Feb 9, 2026	11.02	11.28	11.00	11.05	11.05	1.19%	10,472,730
Feb 6, 2026	10.85	11.08	10.63	10.92	10.92	-1.44%	9,736,492
Feb 5, 2026	10.88	11.08	10.75	11.08	11.08	1.56%	8,474,368
Feb 4, 2026	11.12	11.12	10.70	10.91	10.91	-2.68%	15,235,200
Feb 3, 2026	11.16	11.37	10.95	11.21	11.21	0.81%	11,396,760
Feb 2, 2026	11.62	11.65	11.01	11.12	11.12	-5.52%	17,336,200
Jan 30, 2026	12.03	12.18	11.45	11.77	11.77	-1.92%	19,975,470
Jan 29, 2026	12.18	12.34	11.78	12.00	12.00	-1.23%	13,314,390
Jan 28, 2026	12.30	12.45	12.03	12.15	12.15	-1.30%	17,341,200
Jan 27, 2026	12.66	12.66	12.11	12.31	12.31	-2.76%	18,759,310
Jan 26, 2026	12.89	12.99	12.45	12.66	12.66	-1.71%	18,698,200
Jan 23, 2026	13.25	14.16	12.73	12.88	12.88	3.37%	77,067,120
Jan 22, 2026	12.88	12.95	12.31	12.46	12.46	0.24%	18,905,030
Jan 21, 2026	11.82	12.67	11.66	12.43	12.43	5.16%	27,636,700
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