20 Microns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	186.00	186.00	183.00	185.43	185.43	-0.37%	81,647
Jan 16, 2026	191.01	191.90	184.10	186.11	186.11	-2.29%	117,606
Jan 14, 2026	190.82	195.00	189.82	190.47	190.47	-0.09%	71,917
Jan 13, 2026	193.00	197.00	189.68	190.64	190.64	-1.16%	100,472
Jan 12, 2026	194.94	195.50	190.00	192.88	192.88	-1.45%	123,892
Jan 9, 2026	200.00	201.98	194.30	195.72	195.72	-2.63%	109,967
Jan 8, 2026	206.90	209.89	200.25	201.01	201.01	-3.15%	135,437
Jan 7, 2026	205.40	211.20	204.64	207.54	207.54	1.15%	105,576
Jan 6, 2026	209.50	214.64	203.15	205.18	205.18	-1.90%	160,605
Jan 5, 2026	214.85	217.15	208.06	209.16	209.16	-2.40%	95,150
Jan 2, 2026	214.20	217.79	209.01	214.30	214.30	1.05%	206,190
Jan 1, 2026	214.47	214.47	208.41	212.08	212.08	-0.32%	163,949
Dec 31, 2025	218.00	221.79	212.00	212.77	212.77	-2.04%	253,140