MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	40.92	42.86	40.50	42.86	-	9.98%	1,601,491
Jan 28, 2026	36.34	38.97	35.87	38.97	38.97	9.99%	3,453,615
Jan 27, 2026	34.50	35.85	33.31	35.43	35.43	4.11%	1,541,422
Jan 23, 2026	35.99	36.00	33.90	34.03	34.03	-4.38%	865,157
Jan 22, 2026	35.39	35.98	34.15	35.59	35.59	4.68%	1,182,006
Jan 21, 2026	33.91	35.49	33.56	34.00	34.00	-3.33%	1,656,272
Jan 20, 2026	37.56	37.59	35.00	35.17	35.17	-6.36%	1,788,567
Jan 19, 2026	38.50	38.97	37.40	37.56	37.56	-2.47%	873,547
Jan 16, 2026	38.71	39.22	38.32	38.51	38.51	-0.34%	833,298
Jan 14, 2026	39.08	39.53	38.51	38.64	38.64	-1.13%	940,886
Jan 13, 2026	40.00	40.70	38.73	39.08	39.08	-1.09%	923,570
Jan 12, 2026	40.71	40.91	38.75	39.51	39.51	-2.95%	1,366,795
Jan 9, 2026	41.80	42.40	40.51	40.71	40.71	-3.32%	1,036,876
Jan 8, 2026	42.74	42.98	41.80	42.11	42.11	-1.57%	766,827
Jan 7, 2026	42.50	42.98	42.24	42.78	42.78	0.92%	535,384
Jan 6, 2026	43.70	44.40	42.20	42.39	42.39	-2.44%	1,305,386
Jan 5, 2026	44.82	45.00	43.30	43.45	43.45	-3.06%	802,506
Jan 2, 2026	43.88	45.00	43.33	44.82	44.82	2.68%	915,236
Jan 1, 2026	44.17	44.50	43.46	43.65	43.65	-0.64%	398,723
Dec 31, 2025	43.09	44.19	43.07	43.93	43.93	2.04%	679,962
Dec 30, 2025	43.00	43.72	42.42	43.05	43.05	0.09%	724,096
Dec 29, 2025	44.70	44.77	42.56	43.01	43.01	-4.29%	999,658
Dec 26, 2025	46.01	46.99	44.70	44.94	44.94	-2.33%	680,802
Dec 24, 2025	45.25	46.90	44.77	46.01	46.01	2.82%	1,624,690
Dec 23, 2025	44.55	45.19	44.00	44.75	44.75	0.13%	739,730
Dec 22, 2025	43.93	45.20	43.92	44.69	44.69	1.73%	955,593
Dec 19, 2025	43.24	44.10	43.16	43.93	43.93	1.60%	435,036
Dec 18, 2025	43.75	43.75	43.00	43.24	43.24	-1.17%	396,004
Dec 17, 2025	44.18	44.48	43.50	43.75	43.75	-1.64%	481,954
Dec 16, 2025	44.48	44.85	44.00	44.48	44.48	-	458,291
Dec 15, 2025	43.86	45.30	43.44	44.48	44.48	1.09%	599,041
Dec 12, 2025	43.89	44.37	43.68	44.00	44.00	0.73%	510,722
Dec 11, 2025	43.16	43.90	42.50	43.68	43.68	0.39%	627,003
Dec 10, 2025	44.80	44.90	43.06	43.51	43.51	-1.52%	712,041
Dec 9, 2025	43.50	44.50	41.66	44.18	44.18	1.28%	1,729,512
Dec 8, 2025	44.59	44.75	42.61	43.62	43.62	-2.20%	962,634
Dec 5, 2025	44.95	45.29	44.24	44.60	44.60	-0.80%	613,697
Dec 4, 2025	45.25	46.74	44.53	44.96	44.96	-0.84%	1,722,962
Dec 3, 2025	47.23	47.49	45.00	45.34	45.34	-4.18%	928,641
Dec 2, 2025	48.75	48.76	47.00	47.32	47.32	-1.52%	1,481,870
Dec 1, 2025	45.28	48.75	45.10	48.05	48.05	7.54%	3,219,880
Nov 28, 2025	43.07	45.25	42.70	44.68	44.68	4.32%	1,859,419
Nov 27, 2025	43.00	43.46	42.56	42.83	42.83	-	1,185,541
Nov 26, 2025	43.70	43.94	42.25	42.83	42.83	-0.93%	1,447,594
Nov 25, 2025	43.81	45.87	42.80	43.23	43.23	-1.32%	2,232,559
Nov 24, 2025	45.97	45.97	43.50	43.81	43.81	-3.90%	1,605,756
Nov 21, 2025	47.00	47.12	45.15	45.59	45.59	-3.00%	1,809,075
Nov 20, 2025	47.45	51.49	46.56	47.00	47.00	-0.30%	5,651,097
Nov 19, 2025	46.90	47.50	46.15	47.14	47.14	1.05%	1,168,424
Nov 18, 2025	47.50	47.70	46.50	46.65	46.65	-1.75%	1,602,163