MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.66	6.77	6.49	6.59	6.59	-1.72%	8,493,031
Aug 20, 2026	6.42	6.88	6.42	6.71	6.71	4.77%	17,376,700
Aug 19, 2026	6.72	6.72	6.37	6.40	6.40	-3.98%	9,737,236
Aug 18, 2026	6.73	6.76	6.56	6.67	6.67	-0.89%	18,459,440
Aug 17, 2026	6.83	6.93	6.69	6.73	6.73	-1.10%	9,004,104
Aug 14, 2026	7.03	7.04	6.73	6.80	6.80	-2.16%	8,799,000
Aug 13, 2026	7.11	7.35	6.89	6.95	6.95	-3.61%	17,818,515
Aug 12, 2026	7.07	7.25	6.99	7.21	7.21	2.56%	12,335,560
Aug 11, 2026	6.84	7.17	6.81	7.03	7.03	2.78%	16,545,136
Aug 10, 2026	7.00	7.15	6.80	6.84	6.84	-1.30%	13,229,500
Aug 7, 2026	6.56	6.93	6.50	6.93	6.93	6.04%	18,229,605
Aug 6, 2026	6.82	6.89	6.48	6.54	6.54	-3.97%	12,978,981
Aug 5, 2026	6.94	6.94	6.78	6.81	6.81	-1.02%	13,732,800
Aug 4, 2026	6.81	6.98	6.81	6.88	6.88	1.78%	5,332,100
Aug 3, 2026	6.74	6.76	6.60	6.76	6.76	0.52%	5,192,488
Jul 31, 2026	6.84	6.94	6.62	6.72	6.72	0.30%	6,945,800
Jul 30, 2026	6.96	6.96	6.59	6.70	6.70	-2.76%	8,870,960
Jul 29, 2026	6.75	6.90	6.68	6.89	6.89	3.30%	5,918,284
Jul 28, 2026	6.67	6.84	6.61	6.67	6.67	-0.74%	3,835,087
Jul 27, 2026	6.55	6.87	6.52	6.72	6.72	2.44%	6,631,370
Jul 24, 2026	6.84	6.84	6.53	6.56	6.56	-3.81%	6,390,430
Jul 23, 2026	7.08	7.13	6.82	6.82	6.82	-1.59%	8,782,600
Jul 22, 2026	7.09	7.17	6.90	6.93	6.93	-1.70%	10,603,620
Jul 21, 2026	7.00	7.14	6.83	7.05	7.05	0.71%	9,651,518
Jul 20, 2026	6.66	7.04	6.63	7.00	7.00	5.11%	16,368,900
Jul 17, 2026	7.13	7.14	6.48	6.66	6.66	-6.46%	22,577,050
Jul 16, 2026	7.35	7.64	7.04	7.12	7.12	2.59%	29,297,890
Jul 15, 2026	6.65	7.18	6.58	6.94	6.94	4.36%	14,158,338
Jul 14, 2026	6.73	6.76	6.52	6.65	6.65	-0.15%	10,016,740
Jul 13, 2026	6.76	6.89	6.60	6.66	6.66	-3.34%	8,756,930
Jul 10, 2026	6.82	7.15	6.60	6.89	6.89	2.07%	13,348,302
Jul 9, 2026	6.72	7.01	6.60	6.75	6.75	0.45%	11,943,390
Jul 8, 2026	6.75	6.82	6.59	6.72	6.72	0.75%	10,450,100
Jul 7, 2026	6.84	6.87	6.55	6.67	6.67	-2.34%	9,994,300
Jul 6, 2026	6.78	7.21	6.68	6.83	6.83	1.19%	19,587,920
Jul 3, 2026	6.31	6.84	6.31	6.75	6.75	7.48%	31,764,828
Jul 2, 2026	6.36	6.56	6.22	6.28	6.28	1.78%	14,386,900
Jun 30, 2026	6.60	6.60	6.13	6.17	6.17	-4.78%	11,855,050
Jun 29, 2026	5.95	6.60	5.95	6.48	6.48	9.64%	18,748,650
Jun 26, 2026	6.00	6.06	5.83	5.91	5.91	-1.50%	10,730,463
Jun 25, 2026	6.17	6.17	5.90	6.00	6.00	-2.76%	16,491,428
Jun 24, 2026	6.22	6.40	6.13	6.17	6.17	-0.32%	10,935,894
Jun 23, 2026	6.42	6.53	6.13	6.19	6.19	-3.13%	11,000,940
Jun 22, 2026	6.61	6.61	6.30	6.39	6.39	-3.33%	14,880,413
Jun 18, 2026	6.60	6.74	6.44	6.61	6.61	0.15%	15,737,430
Jun 17, 2026	6.56	6.76	6.49	6.60	6.60	1.38%	7,817,000
Jun 16, 2026	6.74	6.74	6.44	6.51	6.51	-2.98%	11,207,015
Jun 15, 2026	6.83	6.96	6.66	6.71	6.71	-1.90%	8,193,200
Jun 12, 2026	6.89	6.94	6.79	6.84	6.84	-	6,240,384
Jun 11, 2026	6.93	6.93	6.63	6.84	6.84	-1.01%	8,849,840