MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	38.00	38.00	37.70	37.74	-	0.75%	39,824
Jul 14, 2026	37.75	37.99	37.15	37.46	37.46	-0.05%	268,972
Jul 13, 2026	36.60	37.65	36.50	37.48	37.48	0.35%	215,648
Jul 10, 2026	37.05	37.65	36.55	37.35	37.35	1.06%	240,829
Jul 9, 2026	37.08	38.00	36.00	36.96	36.96	0.16%	238,314
Jul 8, 2026	38.50	38.60	36.50	36.90	36.90	-3.63%	262,656
Jul 7, 2026	39.08	39.88	38.20	38.29	38.29	-1.21%	278,221
Jul 6, 2026	38.95	39.50	38.50	38.76	38.76	-2.47%	276,418
Jul 3, 2026	39.75	40.31	38.51	39.74	39.74	1.40%	270,146
Jul 2, 2026	40.48	40.48	38.72	39.19	39.19	-2.66%	1,074,764
Jul 1, 2026	40.19	41.33	40.00	40.26	40.26	0.27%	473,213
Jun 30, 2026	39.83	40.55	39.76	40.15	40.15	1.16%	443,552
Jun 29, 2026	40.79	41.00	39.50	39.69	39.69	-1.81%	401,572
Jun 25, 2026	41.31	41.64	40.11	40.42	40.42	-2.15%	537,806
Jun 24, 2026	41.74	42.14	41.26	41.31	41.31	-1.03%	373,383
Jun 23, 2026	42.85	43.29	41.60	41.74	41.74	-2.23%	387,451
Jun 22, 2026	42.39	43.50	42.10	42.69	42.69	0.95%	590,971
Jun 19, 2026	42.70	43.00	42.03	42.29	42.29	-1.15%	379,329
Jun 18, 2026	43.47	43.49	42.65	42.78	42.78	-0.90%	361,898
Jun 17, 2026	42.88	43.64	42.88	43.17	43.17	0.37%	416,323
Jun 16, 2026	42.90	43.28	42.68	43.01	43.01	0.99%	377,256
Jun 15, 2026	43.25	43.47	42.41	42.59	42.59	1.00%	483,828
Jun 12, 2026	42.30	43.40	41.65	42.17	42.17	1.54%	1,159,599
Jun 11, 2026	41.90	42.50	40.10	41.53	41.53	-1.14%	1,757,873
Jun 10, 2026	42.70	43.46	41.81	42.01	42.01	-2.30%	1,950,079
Jun 9, 2026	42.80	43.33	42.10	43.00	43.00	1.30%	1,723,190
Jun 8, 2026	42.00	43.32	42.00	42.45	42.45	-2.01%	1,775,196
Jun 5, 2026	44.69	44.94	43.06	43.32	43.32	-1.52%	2,037,481
Jun 4, 2026	43.18	45.33	43.00	43.99	43.99	1.88%	1,651,876
Jun 3, 2026	43.50	43.98	42.66	43.18	43.18	-0.90%	400,575
Jun 2, 2026	42.90	43.80	42.37	43.57	43.57	1.78%	460,721
Jun 1, 2026	43.74	44.72	42.70	42.81	42.81	-2.13%	419,576
May 29, 2026	44.01	44.83	43.51	43.74	43.74	-0.61%	662,402
May 27, 2026	43.51	45.39	43.51	44.01	44.01	0.76%	994,609
May 26, 2026	43.95	44.79	43.42	43.68	43.68	-0.39%	520,934
May 25, 2026	44.32	44.50	43.66	43.85	43.85	1.50%	648,359
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