MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.30	10.03	9.30	9.93	-	5.86%	16,288,405
Mar 26, 2026	9.73	9.81	9.32	9.38	9.38	-3.60%	14,514,520
Mar 25, 2026	9.65	9.86	9.50	9.73	9.73	1.14%	9,079,369
Mar 24, 2026	9.22	9.65	9.05	9.62	9.62	5.71%	13,226,800
Mar 23, 2026	9.19	9.38	8.99	9.10	9.10	-5.01%	18,819,400
Mar 20, 2026	10.05	10.19	9.53	9.58	9.58	-4.30%	17,285,650
Mar 19, 2026	10.24	10.42	9.96	10.01	10.01	-4.30%	9,331,762
Mar 18, 2026	10.11	10.49	10.00	10.46	10.46	4.18%	10,012,080
Mar 17, 2026	10.30	10.51	10.02	10.04	10.04	-2.05%	14,344,600
Mar 16, 2026	10.12	10.28	9.94	10.25	10.25	1.08%	9,148,794
Mar 13, 2026	10.08	10.20	9.88	10.14	10.14	-0.10%	10,906,812
Mar 12, 2026	10.36	10.42	9.86	10.15	10.15	-2.03%	15,438,960
Mar 11, 2026	10.28	10.47	10.15	10.36	10.36	0.78%	9,054,448
Mar 10, 2026	10.15	10.35	10.08	10.28	10.28	2.19%	9,900,244
Mar 9, 2026	10.12	10.14	9.86	10.06	10.06	-3.27%	13,118,600
Mar 6, 2026	10.21	10.59	10.14	10.40	10.40	1.96%	11,735,780
Mar 5, 2026	10.20	10.59	10.05	10.20	10.20	1.69%	12,965,331
Mar 4, 2026	10.16	10.19	9.76	10.03	10.03	-1.28%	14,521,990
Mar 3, 2026	10.67	10.84	10.14	10.16	10.16	-4.87%	14,458,260
Mar 2, 2026	10.80	10.91	10.35	10.68	10.68	-2.38%	13,212,060
Feb 27, 2026	10.64	10.95	10.56	10.94	10.94	2.92%	8,595,214
Feb 26, 2026	11.13	11.26	10.63	10.63	10.63	-4.32%	16,590,470
Feb 25, 2026	11.23	11.45	11.09	11.11	11.11	-1.07%	4,737,000
Feb 24, 2026	11.44	11.48	10.87	11.23	11.23	-2.26%	16,124,130
Feb 23, 2026	11.40	11.58	11.21	11.49	11.49	1.95%	6,150,800
Feb 20, 2026	11.01	11.55	11.01	11.27	11.27	-0.18%	2,520,300
Feb 16, 2026	11.29	11.29	10.87	11.29	11.29	-	1,616,500
Feb 13, 2026	10.81	11.29	10.73	11.29	11.29	4.44%	10,729,326
Feb 12, 2026	11.06	11.15	10.79	10.81	10.81	-2.17%	10,465,708
Feb 11, 2026	11.09	11.34	11.03	11.05	11.05	-0.36%	8,227,625
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