20 Microns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	141.62	151.59	141.13	149.90	149.90	1.64%	105,655
Apr 1, 2026	135.10	148.65	135.10	147.48	147.48	10.77%	138,243
Mar 30, 2026	139.81	140.84	129.61	133.14	133.14	-5.39%	234,233
Mar 27, 2026	150.01	150.92	137.61	140.72	140.72	-7.22%	257,213
Mar 25, 2026	148.81	154.59	148.15	151.67	151.67	3.04%	85,533
Mar 24, 2026	145.30	150.59	144.45	147.19	147.19	2.90%	150,487
Mar 23, 2026	148.90	150.47	140.65	143.04	143.04	-5.28%	166,178
Mar 20, 2026	152.00	153.99	148.65	151.02	151.02	0.75%	110,174
Mar 19, 2026	154.95	154.96	149.00	149.89	149.89	-3.94%	100,166
Mar 18, 2026	153.21	159.74	153.21	156.03	156.03	1.87%	92,289
Mar 17, 2026	152.50	154.27	150.21	153.17	153.17	1.23%	90,786
Mar 16, 2026	156.10	157.94	146.35	151.31	151.31	-3.78%	357,805
Mar 13, 2026	161.53	163.24	156.35	157.25	157.25	-3.58%	107,765
Mar 12, 2026	164.10	166.25	161.72	163.09	163.09	-2.11%	102,669
Mar 11, 2026	167.33	170.17	165.00	166.61	166.61	-0.19%	82,201
Mar 10, 2026	164.00	168.09	164.00	166.92	166.92	1.92%	38,895
Mar 9, 2026	161.30	166.87	160.00	163.78	163.78	-1.85%	66,311
Mar 6, 2026	166.10	169.38	166.10	166.87	166.87	-0.33%	33,908
Mar 5, 2026	169.88	171.69	165.33	167.43	167.43	-0.86%	64,770
Mar 4, 2026	166.60	170.18	164.56	168.88	168.88	-0.76%	99,513
Mar 2, 2026	171.38	171.38	163.81	170.18	170.18	-2.58%	72,056
Feb 27, 2026	175.24	181.38	173.65	174.69	174.69	-0.94%	69,944
Feb 26, 2026	174.10	178.50	174.10	176.35	176.35	0.82%	41,724
Feb 25, 2026	175.70	177.80	174.01	174.92	174.92	-0.44%	45,707
Feb 24, 2026	179.04	179.49	172.75	175.70	175.70	-1.77%	100,039
Feb 23, 2026	180.28	181.00	177.45	178.86	178.86	0.06%	61,886
Feb 20, 2026	181.64	181.64	177.63	178.76	178.76	-1.16%	50,087
Feb 19, 2026	184.00	186.75	180.00	180.86	180.86	-0.60%	90,929
Feb 18, 2026	184.55	186.34	181.00	181.95	181.95	-1.53%	62,050
Feb 17, 2026	182.50	186.80	182.01	184.77	184.77	0.93%	44,683
Feb 16, 2026	181.07	184.63	179.97	183.06	183.06	1.10%	62,560
Feb 13, 2026	185.00	186.11	180.10	181.07	181.07	-3.29%	76,537
Feb 12, 2026	188.07	195.34	185.29	187.23	187.23	-0.45%	221,335
Feb 11, 2026	181.73	201.50	181.73	188.07	188.07	3.49%	555,072
Feb 10, 2026	183.87	184.64	180.36	181.73	181.73	-1.16%	56,973
Feb 9, 2026	172.60	187.05	172.60	183.87	183.87	7.51%	284,350
Feb 6, 2026	168.55	173.00	167.00	171.02	171.02	1.59%	134,059
Feb 5, 2026	171.41	173.49	166.91	168.34	168.34	-1.32%	101,428
Feb 4, 2026	172.88	175.85	168.36	170.59	170.59	-1.32%	207,805
Feb 3, 2026	178.80	178.80	170.40	172.88	172.88	2.38%	108,007
Feb 2, 2026	175.00	175.00	162.52	168.86	168.86	-2.14%	126,691
Feb 1, 2026	174.83	178.02	171.00	172.55	172.55	-1.56%	57,259
Jan 30, 2026	175.31	176.50	169.50	175.28	175.28	0.87%	73,668
Jan 29, 2026	179.70	179.70	172.61	173.77	173.77	-2.51%	83,150
Jan 28, 2026	168.76	181.78	168.76	178.24	178.24	5.62%	133,775
Jan 27, 2026	177.81	178.00	167.05	168.75	168.75	-5.73%	209,688
Jan 23, 2026	180.55	182.00	178.20	179.01	179.01	-0.59%	90,742
Jan 22, 2026	176.54	182.50	176.13	180.07	180.07	3.12%	105,568
Jan 21, 2026	174.25	178.60	172.11	174.62	174.62	-1.29%	139,561
Jan 20, 2026	184.20	185.60	175.67	176.90	176.90	-4.60%	136,376