MicroPort NeuroScientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.40	9.83	9.03	9.20	9.20	2.68%	9,374,000
May 28, 2026	8.84	9.05	8.62	8.96	8.96	0.56%	2,834,000
May 27, 2026	8.99	9.00	8.74	8.91	8.91	-0.89%	2,195,000
May 26, 2026	9.16	9.16	8.85	8.99	8.99	-0.77%	1,911,000
May 22, 2026	9.08	9.11	8.90	9.06	9.06	2.14%	1,379,000
May 21, 2026	9.12	9.16	8.85	8.87	8.87	-1.66%	2,906,026
May 20, 2026	9.34	9.34	8.91	9.02	9.02	-2.80%	3,289,000
May 19, 2026	9.08	10.59	9.07	9.28	9.28	3.57%	14,419,350
May 18, 2026	9.33	9.33	8.79	8.96	8.96	-3.97%	3,845,000
May 15, 2026	9.60	9.68	9.25	9.33	9.33	-2.81%	2,397,000
May 14, 2026	9.90	9.96	9.57	9.60	9.60	-2.83%	2,197,097
May 13, 2026	10.13	10.13	9.73	9.88	9.88	-1.20%	2,022,714
May 12, 2026	10.26	10.26	9.98	10.00	10.00	-1.77%	2,923,000
May 11, 2026	10.50	10.50	10.14	10.18	10.18	-3.05%	3,291,000
May 8, 2026	10.30	10.52	10.18	10.50	10.50	2.54%	2,303,000
May 7, 2026	10.33	10.35	10.15	10.24	10.24	0.89%	2,132,428
May 6, 2026	10.40	10.46	10.12	10.15	10.15	-0.49%	1,729,400
May 5, 2026	10.23	10.35	10.10	10.20	10.20	-1.64%	317,378
May 4, 2026	10.40	10.40	10.25	10.37	10.37	-	160,400
Apr 30, 2026	10.49	10.49	10.22	10.37	10.37	0.48%	1,229,000
Apr 29, 2026	10.34	10.38	10.24	10.32	10.32	-0.19%	912,000
Apr 28, 2026	10.50	10.50	10.25	10.34	10.34	-0.58%	948,000
Apr 27, 2026	10.38	10.50	10.33	10.40	10.40	-	642,400
Apr 24, 2026	10.40	10.46	10.11	10.40	10.40	-0.67%	1,694,000
Apr 23, 2026	10.64	10.65	10.43	10.47	10.47	-1.41%	1,547,270
Apr 22, 2026	10.73	10.73	10.55	10.62	10.62	-1.48%	1,541,000
Apr 21, 2026	10.93	10.93	10.62	10.78	10.78	0.09%	1,832,000
Apr 20, 2026	11.01	11.01	10.77	10.77	10.77	-1.73%	1,574,000
Apr 17, 2026	11.33	11.33	10.91	10.96	10.96	-2.40%	1,447,000
Apr 16, 2026	11.16	11.27	11.04	11.23	11.23	0.36%	1,515,000
Apr 15, 2026	11.45	11.45	11.09	11.19	11.19	0.27%	1,484,000
Apr 14, 2026	11.00	11.24	11.00	11.16	11.16	1.82%	1,582,600
Apr 13, 2026	11.10	11.10	10.88	10.96	10.96	-1.26%	1,216,342
Apr 10, 2026	11.37	11.38	11.08	11.10	11.10	-0.72%	1,225,000
Apr 9, 2026	11.04	11.40	10.88	11.18	11.18	-0.18%	2,302,058
Apr 8, 2026	11.00	11.25	10.85	11.20	11.20	3.61%	2,058,000
Apr 2, 2026	11.23	11.36	10.74	10.81	10.81	-1.46%	2,698,000
Apr 1, 2026	10.67	11.07	10.60	10.97	10.97	4.28%	2,301,154
Mar 31, 2026	10.72	10.88	10.42	10.52	10.52	-1.68%	1,127,279
Mar 30, 2026	10.40	10.72	10.25	10.70	10.70	1.90%	1,584,038
Mar 27, 2026	10.38	10.68	10.23	10.50	10.50	1.25%	1,214,030
Mar 26, 2026	10.69	10.82	10.30	10.37	10.37	-3.80%	1,336,000
Mar 25, 2026	10.79	10.95	10.61	10.78	10.78	1.70%	1,171,632
Mar 24, 2026	10.67	10.71	10.30	10.60	10.60	2.42%	1,596,000
Mar 23, 2026	10.62	10.62	10.18	10.35	10.35	-3.63%	1,946,000
Mar 20, 2026	11.08	11.29	10.64	10.74	10.74	-3.50%	2,078,000
Mar 19, 2026	11.42	11.66	11.00	11.13	11.13	-2.96%	2,353,600
Mar 18, 2026	11.30	11.54	11.10	11.47	11.47	1.50%	2,228,000
Mar 17, 2026	11.79	11.79	11.23	11.30	11.30	-1.22%	2,223,000
Mar 16, 2026	11.90	11.90	11.39	11.44	11.44	-0.26%	4,768,600