20 Microns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	180.62	181.01	174.30	175.60	175.60	-2.86%	73,356
Apr 23, 2026	178.90	185.50	176.81	180.77	180.77	1.34%	146,714
Apr 22, 2026	178.14	179.58	177.10	178.38	178.38	0.54%	65,747
Apr 21, 2026	177.16	181.70	176.55	177.43	177.43	0.12%	67,100
Apr 20, 2026	184.43	187.00	175.20	177.22	177.22	-3.73%	176,570
Apr 17, 2026	182.90	186.80	179.50	184.09	184.09	1.21%	227,793
Apr 16, 2026	170.01	184.95	168.10	181.89	181.89	7.86%	862,011
Apr 15, 2026	164.00	170.00	161.70	168.64	168.64	5.14%	126,635
Apr 13, 2026	162.15	166.00	156.10	160.39	160.39	-1.22%	110,921
Apr 10, 2026	159.05	163.87	159.05	162.37	162.37	1.88%	97,771
Apr 9, 2026	163.50	165.00	158.15	159.38	159.38	-1.30%	108,034
Apr 8, 2026	158.65	163.65	158.00	161.48	161.48	4.44%	92,229
Apr 7, 2026	154.13	158.00	150.54	154.62	154.62	0.32%	74,249
Apr 6, 2026	152.15	155.00	146.35	154.13	154.13	2.82%	95,795
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