MicroPort NeuroScientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.13	10.51	10.12	10.50	10.50	1.06%	2,465,816
Mar 3, 2026	10.83	11.13	10.30	10.39	10.39	-5.20%	3,844,000
Mar 2, 2026	11.22	11.25	10.81	10.96	10.96	-3.78%	4,319,000
Feb 27, 2026	11.20	11.45	11.20	11.39	11.39	1.24%	3,001,574
Feb 26, 2026	11.70	11.82	11.21	11.25	11.25	-3.76%	2,719,000
Feb 25, 2026	12.09	12.14	11.69	11.69	11.69	-1.68%	1,945,663
Feb 24, 2026	12.00	12.12	11.64	11.89	11.89	-2.14%	2,994,116
Feb 23, 2026	12.10	12.37	12.02	12.15	12.15	0.41%	416,438
Feb 20, 2026	11.80	12.20	11.73	12.10	12.10	1.60%	412,000
Feb 16, 2026	12.28	12.29	11.70	11.91	11.91	-3.33%	334,000
Feb 13, 2026	12.00	12.32	11.92	12.32	12.32	2.16%	3,751,194
Feb 12, 2026	12.10	12.10	11.70	12.06	12.06	1.43%	1,612,118
Feb 11, 2026	12.03	12.36	11.87	11.89	11.89	-1.16%	3,766,664
Feb 10, 2026	11.55	12.13	11.40	12.03	12.03	5.43%	5,803,028
Feb 9, 2026	11.34	11.55	11.34	11.41	11.41	1.42%	1,831,646
Feb 6, 2026	11.56	11.56	11.15	11.25	11.25	-2.34%	1,820,000
Feb 5, 2026	11.12	11.63	11.03	11.52	11.52	2.58%	2,954,018
Feb 4, 2026	11.80	11.80	11.17	11.23	11.23	-2.09%	3,028,000
Feb 3, 2026	11.70	11.70	11.32	11.47	11.47	0.26%	1,519,037
Feb 2, 2026	11.82	11.82	11.32	11.44	11.44	-2.80%	2,507,000
Jan 30, 2026	11.97	12.07	11.60	11.77	11.77	-2.49%	2,871,000
Jan 29, 2026	12.15	12.32	11.90	12.07	12.07	-0.33%	2,641,300
Jan 28, 2026	12.35	12.35	12.00	12.11	12.11	-0.16%	3,321,000
Jan 27, 2026	12.11	12.36	11.91	12.13	12.13	-1.38%	2,797,350
Jan 26, 2026	12.68	12.68	12.23	12.30	12.30	-3.00%	3,397,000
Jan 23, 2026	13.09	13.19	12.60	12.68	12.68	-0.39%	6,331,000
Jan 22, 2026	12.93	13.02	12.60	12.73	12.73	-0.24%	3,157,000
Jan 21, 2026	12.52	12.93	12.24	12.76	12.76	2.41%	5,146,000
Jan 20, 2026	12.28	12.64	12.28	12.46	12.46	1.71%	3,749,000
Jan 19, 2026	12.56	12.60	12.23	12.25	12.25	-3.31%	4,498,303
Jan 16, 2026	12.82	13.00	12.63	12.67	12.67	-2.09%	4,863,000
Jan 15, 2026	13.14	13.38	12.76	12.94	12.94	-1.52%	6,275,140
Jan 14, 2026	13.02	13.62	12.92	13.14	13.14	-0.53%	11,218,000
Jan 13, 2026	13.60	13.61	12.98	13.21	13.21	-1.78%	10,579,030
Jan 12, 2026	12.71	13.60	12.60	13.45	13.45	7.51%	22,821,880
Jan 9, 2026	12.74	12.83	12.45	12.51	12.51	-3.77%	15,332,000
Jan 8, 2026	12.99	13.60	12.80	13.00	13.00	4.67%	32,956,810
Jan 7, 2026	13.20	13.38	12.37	12.42	12.42	-4.31%	17,227,000
Jan 6, 2026	13.98	14.28	12.50	12.98	12.98	-4.07%	44,426,420
Jan 5, 2026	11.41	14.53	11.41	13.53	13.53	19.73%	71,226,970
Jan 2, 2026	11.30	11.47	11.08	11.30	11.30	3.86%	1,187,000
Dec 31, 2025	10.96	11.11	10.79	10.88	10.88	-0.46%	947,000
Dec 30, 2025	11.10	11.13	10.86	10.93	10.93	-0.64%	1,870,697
Dec 29, 2025	10.79	11.27	10.66	11.00	11.00	3.29%	6,037,000
Dec 24, 2025	10.65	10.81	10.62	10.65	10.65	-	446,099
Dec 23, 2025	10.98	11.00	10.63	10.65	10.65	-1.57%	1,094,990
Dec 22, 2025	10.74	10.92	10.67	10.82	10.82	0.65%	2,117,001
Dec 19, 2025	10.50	10.92	10.50	10.75	10.75	3.56%	7,892,035
Dec 18, 2025	10.29	10.66	10.21	10.38	10.38	0.19%	1,997,000
Dec 17, 2025	10.10	10.41	10.10	10.36	10.36	2.37%	1,470,584