MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	47.66	48.63	47.16	47.48	47.48	-0.65%	1,697,609
Nov 14, 2025	48.00	48.45	47.32	47.79	47.79	-0.42%	1,331,750
Nov 13, 2025	48.96	49.71	47.81	47.99	47.99	-1.86%	2,944,823
Nov 12, 2025	50.15	50.64	48.64	48.90	48.90	-2.08%	2,974,566
Nov 11, 2025	50.00	50.65	49.49	49.94	49.94	0.02%	1,735,767
Nov 10, 2025	51.29	51.63	49.55	49.93	49.93	-2.39%	1,565,391
Nov 7, 2025	51.00	51.86	50.06	51.15	51.15	-0.39%	1,664,571
Nov 6, 2025	52.40	53.00	51.03	51.35	51.35	-1.99%	1,614,365
Nov 4, 2025	54.09	54.22	51.55	52.39	52.39	-2.89%	1,601,930
Nov 3, 2025	53.09	54.50	52.91	53.95	53.95	1.85%	1,552,934
Oct 31, 2025	54.90	54.90	52.70	52.97	52.97	-3.52%	3,268,089
Oct 30, 2025	54.97	55.39	54.74	54.90	54.90	-0.16%	1,056,162
Oct 29, 2025	56.00	56.63	54.80	54.99	54.99	-1.58%	3,596,169
Oct 28, 2025	57.20	57.22	55.65	55.87	55.87	-2.00%	2,326,304
Oct 27, 2025	55.09	58.69	54.35	57.01	57.01	3.75%	10,023,080
Oct 24, 2025	55.25	55.45	54.34	54.95	54.95	-0.81%	1,435,876
Oct 23, 2025	55.62	56.22	55.15	55.40	55.40	-0.22%	1,494,383
Oct 21, 2025	55.68	55.84	54.10	55.52	55.52	0.85%	554,445
Oct 20, 2025	54.45	56.50	53.57	55.05	55.05	1.93%	4,721,537
Oct 17, 2025	55.99	55.99	53.65	54.01	54.01	-3.48%	2,642,108
Oct 16, 2025	56.97	57.72	55.50	55.96	55.96	-0.29%	3,111,107
Oct 15, 2025	55.00	56.85	54.60	56.12	56.12	2.86%	4,337,515
Oct 14, 2025	56.65	57.37	54.01	54.56	54.56	-3.69%	2,855,418
Oct 13, 2025	57.45	57.64	56.20	56.65	56.65	-1.92%	2,368,919
Oct 10, 2025	56.80	59.08	56.73	57.76	57.76	2.23%	4,868,940
Oct 9, 2025	58.45	58.76	56.12	56.50	56.50	-2.82%	3,630,425
Oct 8, 2025	60.20	60.60	57.56	58.14	58.14	-3.05%	3,100,368
Oct 7, 2025	60.53	61.40	59.36	59.97	59.97	-0.79%	5,096,175
Oct 6, 2025	59.95	61.59	59.33	60.45	60.45	1.10%	4,994,693
Oct 3, 2025	58.42	61.25	57.74	59.79	59.79	2.70%	7,138,037
Oct 1, 2025	57.40	58.90	56.76	58.22	58.22	1.61%	5,427,409
Sep 30, 2025	58.60	58.60	55.61	57.30	57.30	0.47%	5,795,013
Sep 29, 2025	57.49	59.20	56.12	57.03	57.03	0.40%	9,100,800
Sep 26, 2025	60.15	60.60	56.41	56.80	56.80	-5.44%	6,932,479
Sep 25, 2025	60.69	61.70	59.63	60.07	60.07	-1.57%	8,221,654
Sep 24, 2025	62.91	65.75	60.00	61.03	61.03	-2.90%	20,222,150
Sep 23, 2025	64.18	69.40	62.10	62.85	62.85	-1.74%	50,821,850
Sep 22, 2025	66.10	67.17	63.35	63.96	63.96	-3.19%	5,150,710
Sep 19, 2025	67.96	68.79	65.70	66.07	66.07	-2.78%	9,660,880
Sep 18, 2025	68.30	70.40	65.70	67.96	67.96	0.31%	14,441,430
Sep 17, 2025	70.30	71.00	67.50	67.75	67.75	-3.15%	7,574,097
Sep 16, 2025	71.04	73.10	69.25	69.95	69.95	-	13,057,940
Sep 15, 2025	70.29	73.85	68.80	69.95	69.95	0.42%	19,382,880