MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.08	33.03	30.20	33.03	33.03	4.99%	1,567,938
Apr 1, 2026	30.68	31.46	30.68	31.46	31.46	4.97%	261,656
Mar 30, 2026	30.53	31.15	29.97	29.97	29.97	-4.98%	917,732
Mar 27, 2026	33.11	33.18	31.54	31.54	31.54	-4.97%	1,212,676
Mar 25, 2026	33.00	33.19	32.55	33.19	33.19	5.00%	613,074
Mar 24, 2026	32.50	32.70	31.42	31.61	31.61	0.96%	619,284
Mar 23, 2026	32.81	32.81	31.17	31.31	31.31	-4.57%	878,727
Mar 20, 2026	32.75	33.30	32.42	32.81	32.81	0.52%	593,112
Mar 19, 2026	33.35	33.55	32.54	32.64	32.64	-3.00%	500,049
Mar 18, 2026	33.50	34.32	33.39	33.65	33.65	1.39%	1,016,671
Mar 17, 2026	32.15	33.49	32.01	33.19	33.19	3.36%	698,211
Mar 16, 2026	33.30	33.40	31.81	32.11	32.11	-4.01%	895,439
Mar 13, 2026	34.97	35.00	33.40	33.45	33.45	-4.48%	836,856
Mar 12, 2026	34.50	35.74	33.82	35.02	35.02	0.26%	569,211
Mar 11, 2026	35.34	36.26	34.80	34.93	34.93	0.49%	729,877
Mar 10, 2026	33.88	34.89	33.67	34.76	34.76	4.60%	728,536
Mar 9, 2026	33.96	33.96	33.01	33.23	33.23	-3.88%	771,810
Mar 6, 2026	34.75	35.24	34.47	34.57	34.57	-0.32%	560,140
Mar 5, 2026	33.81	34.89	33.63	34.68	34.68	2.73%	901,720
Mar 4, 2026	34.00	34.40	33.40	33.76	33.76	-3.95%	1,325,936
Mar 2, 2026	35.52	36.18	35.15	35.15	35.15	-5.00%	1,302,985
Feb 27, 2026	36.10	37.90	36.10	37.00	37.00	-2.63%	2,568,839
Feb 26, 2026	39.90	39.99	38.00	38.00	38.00	-4.98%	807,320
Feb 25, 2026	40.13	40.55	39.75	39.99	39.99	-0.35%	1,533,671
Feb 24, 2026	40.82	40.89	40.00	40.13	40.13	-1.98%	512,678
Feb 23, 2026	41.00	42.23	39.89	40.94	40.94	0.71%	2,694,572
Feb 20, 2026	40.97	41.65	40.50	40.65	40.65	-1.00%	2,574,798
Feb 19, 2026	42.91	43.28	41.00	41.06	41.06	-4.47%	1,006,361
Feb 18, 2026	42.10	44.10	42.10	42.98	42.98	2.33%	3,426,847
Feb 17, 2026	41.50	43.45	41.21	42.00	42.00	0.79%	3,356,118
Feb 16, 2026	42.19	42.47	41.50	41.67	41.67	-1.02%	421,788
Feb 13, 2026	41.50	42.90	40.76	42.10	42.10	1.01%	1,870,347
Feb 12, 2026	42.80	43.00	41.52	41.68	41.68	-1.81%	503,636
Feb 11, 2026	42.50	43.74	41.79	42.45	42.45	1.51%	1,224,463
Feb 10, 2026	42.80	42.80	41.57	41.82	41.82	-0.64%	1,787,835
Feb 9, 2026	40.88	42.09	40.51	42.09	42.09	4.99%	872,530
Feb 6, 2026	41.26	41.39	39.90	40.09	40.09	-1.81%	624,033
Feb 5, 2026	42.10	42.36	40.68	40.83	40.83	-3.15%	671,053
Feb 4, 2026	44.15	44.29	42.00	42.16	42.16	-3.79%	1,048,076
Feb 3, 2026	44.92	44.92	43.00	43.82	43.82	2.41%	1,857,251
Feb 2, 2026	40.79	42.82	40.78	42.79	42.79	4.90%	1,469,345
Feb 1, 2026	42.00	44.70	40.46	40.79	40.79	-4.20%	2,735,994
Jan 30, 2026	43.50	44.19	40.72	42.58	42.58	-0.65%	3,638,028
Jan 29, 2026	40.92	42.86	40.50	42.86	42.86	9.98%	2,307,438
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