MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.28	44.28	43.02	43.20	43.20	-0.28%	584,610
May 21, 2026	44.00	45.05	43.02	43.32	43.32	-0.37%	1,063,730
May 20, 2026	43.78	44.75	42.82	43.48	43.48	-1.76%	1,233,400
May 19, 2026	41.20	44.27	40.57	44.26	44.26	4.96%	2,398,720
May 18, 2026	43.70	44.00	42.17	42.17	42.17	-4.98%	1,144,047
May 15, 2026	45.46	45.92	43.77	44.38	44.38	-2.87%	1,222,306
May 14, 2026	46.01	47.80	45.18	45.69	45.69	-3.26%	3,520,890
May 13, 2026	47.69	47.69	47.23	47.23	47.23	-4.99%	381,079
May 12, 2026	50.48	50.75	49.71	49.71	49.71	-4.99%	923,856
May 11, 2026	55.00	56.00	52.32	52.32	52.32	-4.99%	3,968,707
May 8, 2026	52.44	57.60	51.22	55.07	55.07	4.90%	14,822,450
May 7, 2026	48.50	52.51	48.10	52.50	52.50	9.97%	11,491,950
May 6, 2026	44.73	48.15	44.73	47.74	47.74	7.23%	3,483,457
May 5, 2026	45.52	45.76	44.20	44.52	44.52	-1.94%	900,551
May 4, 2026	43.90	46.73	43.84	45.40	45.40	5.17%	2,174,632
Apr 30, 2026	44.44	44.44	42.10	43.17	43.17	-3.01%	1,569,990
Apr 29, 2026	41.00	44.61	40.85	44.51	44.51	9.74%	5,369,146
Apr 28, 2026	40.80	41.89	40.32	40.56	40.56	-1.55%	857,940
Apr 27, 2026	39.80	42.30	39.69	41.20	41.20	0.96%	1,310,584
Apr 24, 2026	41.83	42.21	40.35	40.81	40.81	-2.11%	705,786
Apr 23, 2026	41.71	42.53	41.39	41.69	41.69	-0.19%	594,535
Apr 22, 2026	42.00	42.09	41.01	41.77	41.77	0.51%	622,759
Apr 21, 2026	41.00	42.29	41.00	41.56	41.56	0.53%	539,416
Apr 20, 2026	43.60	43.60	41.25	41.34	41.34	-3.34%	1,030,098
Apr 17, 2026	42.59	43.20	42.20	42.77	42.77	2.32%	1,098,788
Apr 16, 2026	41.55	42.50	41.11	41.80	41.80	2.75%	1,228,678
Apr 15, 2026	39.78	41.00	39.31	40.68	40.68	5.94%	1,045,722
Apr 13, 2026	38.26	39.15	37.16	38.40	38.40	-3.42%	997,890
Apr 10, 2026	39.00	41.00	38.80	39.76	39.76	3.11%	1,303,570
Apr 9, 2026	38.80	39.69	37.56	38.56	38.56	1.69%	1,621,971
Apr 8, 2026	37.59	37.92	36.00	37.92	37.92	9.98%	1,707,982
Apr 7, 2026	33.60	35.39	33.13	34.48	34.48	1.50%	2,394,268
Apr 6, 2026	33.69	34.68	33.02	33.97	33.97	2.85%	1,235,450
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