20 Microns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	177.58	182.45	175.11	177.00	177.00	1.17%	180,816
May 21, 2026	182.05	182.05	174.00	174.96	174.96	-2.45%	113,230
May 20, 2026	162.17	188.00	162.10	179.36	179.36	8.58%	989,909
May 19, 2026	171.01	172.59	162.05	165.18	165.18	-2.69%	176,805
May 18, 2026	174.50	174.50	165.42	169.75	169.75	-2.44%	102,774
May 15, 2026	179.49	180.00	172.25	174.00	174.00	-1.99%	75,847
May 14, 2026	179.24	182.26	175.15	177.54	177.54	0.63%	116,058
May 13, 2026	177.50	179.39	174.33	176.43	176.43	1.02%	54,782
May 12, 2026	181.70	181.98	172.62	174.65	174.65	-2.96%	73,672
May 11, 2026	182.00	184.68	176.99	179.97	179.97	-1.01%	119,150
May 8, 2026	185.00	187.04	180.65	181.81	181.81	-1.30%	87,277
May 7, 2026	183.80	186.70	182.32	184.20	184.20	1.03%	89,735
May 6, 2026	182.40	184.13	178.00	182.32	182.32	1.15%	109,136
May 5, 2026	176.70	181.50	176.70	180.25	180.25	0.58%	40,674
May 4, 2026	177.11	180.70	176.63	179.21	179.21	1.31%	56,050
Apr 30, 2026	179.55	179.82	175.41	176.89	176.89	-1.37%	53,904
Apr 29, 2026	179.00	184.40	177.15	179.35	179.35	0.55%	93,026
Apr 28, 2026	178.63	180.20	177.26	178.37	178.37	-0.04%	35,899
Apr 27, 2026	180.00	180.00	177.00	178.45	178.45	1.62%	47,586
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