MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.43	34.43	34.12	34.13	34.13	-1.36%	141,141
Oct 6, 2026	35.00	35.00	34.60	34.60	34.60	-1.93%	81,646
Oct 5, 2026	35.81	35.81	35.28	35.28	35.28	-2.00%	58,661
Oct 1, 2026	36.72	36.80	36.00	36.00	36.00	-1.96%	111,299
Sep 30, 2026	36.22	36.72	36.22	36.72	36.72	2.00%	194,181
Sep 29, 2026	34.68	36.00	34.68	36.00	36.00	1.75%	167,265
Sep 28, 2026	35.38	35.38	35.38	35.38	35.38	-1.99%	176,836
Sep 25, 2026	36.10	36.10	36.10	36.10	36.10	1.98%	78,757
Sep 24, 2026	35.40	35.40	35.40	35.40	35.40	1.99%	53,721
Sep 23, 2026	34.71	34.71	34.71	34.71	34.71	2.00%	30,107
Sep 22, 2026	34.03	34.03	34.03	34.03	34.03	1.98%	129,272
Sep 21, 2026	33.25	33.37	33.25	33.37	33.37	-	178,165
Sep 18, 2026	33.39	33.39	33.37	33.37	33.37	-2.00%	94,790
Sep 17, 2026	34.30	34.30	34.05	34.05	34.05	-0.73%	121,392
Sep 16, 2026	34.40	34.40	34.30	34.30	34.30	-1.41%	58,994
Sep 15, 2026	35.14	35.14	34.79	34.79	34.79	-1.97%	104,800
Sep 11, 2026	35.49	35.49	35.49	35.49	35.49	-1.00%	136,226
Sep 10, 2026	36.00	36.00	35.85	35.85	35.85	-0.42%	72,500
Sep 9, 2026	36.30	36.30	36.00	36.00	36.00	-0.88%	94,150
Sep 8, 2026	37.00	37.00	36.30	36.32	36.32	-1.84%	92,604
Sep 7, 2026	36.52	37.20	36.52	37.00	37.00	0.71%	198,925
Sep 4, 2026	36.74	36.74	36.74	36.74	36.74	-1.97%	82,417
Sep 3, 2026	37.48	37.48	37.48	37.48	37.48	-1.99%	76,614
Sep 2, 2026	38.24	38.24	38.24	38.24	38.24	-2.00%	22,139
Sep 1, 2026	39.02	39.02	39.02	39.02	39.02	-1.98%	35,716
Aug 31, 2026	41.60	42.50	39.47	39.81	39.81	-4.16%	536,276
Aug 28, 2026	40.90	41.54	40.37	41.54	41.54	4.98%	549,515
Aug 27, 2026	39.57	39.57	39.00	39.57	39.57	4.99%	317,999
Aug 26, 2026	36.23	37.69	35.50	37.69	37.69	4.99%	433,516
Aug 25, 2026	36.00	36.70	35.70	35.90	35.90	-0.69%	85,966
Aug 24, 2026	36.24	36.76	36.00	36.15	36.15	-0.25%	137,576
Aug 21, 2026	35.98	36.50	35.56	36.24	36.24	1.65%	176,464
Aug 20, 2026	35.30	36.01	35.30	35.65	35.65	-0.75%	170,150
Aug 19, 2026	35.90	36.50	35.21	35.92	35.92	-0.94%	152,004
Aug 18, 2026	36.38	36.98	36.00	36.26	36.26	-0.33%	103,027
Aug 17, 2026	37.50	37.50	36.06	36.38	36.38	-0.47%	92,560
Aug 14, 2026	36.00	36.79	35.75	36.55	36.55	0.66%	121,506
Aug 13, 2026	35.74	36.43	35.74	36.31	36.31	0.53%	128,335
Aug 12, 2026	36.95	36.95	36.00	36.12	36.12	-0.88%	195,569
Aug 11, 2026	36.44	37.50	36.30	36.44	36.44	-1.59%	237,234
Aug 10, 2026	37.00	37.29	36.50	37.03	37.03	-0.13%	127,072
Aug 7, 2026	37.49	37.49	36.80	37.08	37.08	-0.59%	117,400
Aug 6, 2026	37.50	37.68	36.15	37.30	37.30	0.67%	150,880
Aug 5, 2026	37.50	37.99	36.90	37.05	37.05	-2.14%	227,056
Aug 4, 2026	39.25	39.25	36.81	37.86	37.86	-2.04%	294,173
Aug 3, 2026	39.50	39.50	38.00	38.65	38.65	0.73%	284,722
Jul 31, 2026	36.75	38.40	36.50	38.37	38.37	4.89%	350,514
Jul 30, 2026	36.80	37.00	36.20	36.58	36.58	0.55%	141,729
Jul 29, 2026	36.99	36.99	36.00	36.38	36.38	-1.17%	150,225
Jul 28, 2026	37.00	38.23	35.95	36.81	36.81	1.10%	301,452