MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.05	12.43	11.82	12.11	12.11	0.75%	19,328,296
Oct 30, 2025	11.92	12.29	11.50	12.02	12.02	1.61%	26,105,925
Oct 28, 2025	12.20	12.27	11.78	11.83	11.83	-2.39%	14,017,003
Oct 27, 2025	12.47	12.57	12.06	12.12	12.12	-0.90%	14,526,333
Oct 24, 2025	12.30	12.51	12.14	12.23	12.23	0.99%	10,177,591
Oct 23, 2025	12.27	12.27	11.60	12.11	12.11	-0.49%	23,593,365
Oct 22, 2025	12.60	12.60	12.10	12.17	12.17	-2.33%	10,927,343
Oct 21, 2025	12.59	12.79	12.41	12.46	12.46	-0.08%	12,357,730
Oct 20, 2025	12.52	12.70	12.41	12.47	12.47	1.55%	10,625,202
Oct 17, 2025	12.98	13.07	12.21	12.28	12.28	-5.47%	24,609,147
Oct 16, 2025	13.43	13.65	12.91	12.99	12.99	-2.91%	15,837,080
Oct 15, 2025	13.18	13.57	12.88	13.38	13.38	3.08%	14,289,272
Oct 14, 2025	13.90	13.98	12.88	12.98	12.98	-5.32%	23,327,658
Oct 13, 2025	13.40	13.90	13.15	13.71	13.71	-2.56%	26,073,800
Oct 10, 2025	14.78	15.02	13.90	14.07	14.07	-5.06%	30,007,364
Oct 9, 2025	15.90	15.90	14.59	14.82	14.82	-8.29%	52,334,750
Oct 8, 2025	15.42	16.28	14.93	16.16	16.16	5.62%	20,395,361
Oct 6, 2025	14.35	15.36	14.12	15.30	15.30	6.62%	12,817,413
Oct 3, 2025	13.72	14.36	13.67	14.35	14.35	4.67%	10,783,074
Oct 2, 2025	13.80	14.00	13.47	13.71	13.71	-0.58%	10,015,060
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