20 Microns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	180.55	185.10	180.50	182.37	182.37	1.95%	136,089
Jun 11, 2026	184.00	188.66	178.00	178.88	178.88	-3.30%	142,137
Jun 10, 2026	188.76	188.77	184.00	184.98	184.98	-1.52%	65,258
Jun 9, 2026	188.00	190.35	185.40	187.83	187.83	1.45%	101,163
Jun 8, 2026	195.90	195.90	184.08	185.14	185.14	-5.43%	348,412
Jun 5, 2026	190.30	206.00	190.30	195.77	195.77	3.39%	626,675
Jun 4, 2026	188.90	195.59	187.10	189.36	189.36	0.22%	183,378
Jun 3, 2026	182.95	190.59	180.83	188.95	188.95	2.89%	276,032
Jun 2, 2026	182.00	185.50	180.13	183.64	183.64	0.65%	89,169
Jun 1, 2026	186.72	188.00	181.61	182.46	182.46	-0.16%	167,269
May 29, 2026	188.50	189.58	182.02	182.76	182.76	-2.80%	136,815
May 27, 2026	191.80	194.80	187.02	188.03	188.03	-0.73%	293,155
May 26, 2026	193.51	196.65	189.00	189.41	189.41	-3.69%	252,593
May 25, 2026	180.00	207.95	180.00	196.67	196.67	11.11%	3,644,363
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