MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	36.70	37.40	36.20	36.41	36.41	0.66%	165,599
Jul 24, 2026	36.80	36.80	35.29	36.17	36.17	-0.58%	116,423
Jul 23, 2026	36.69	37.20	35.85	36.38	36.38	-0.84%	119,655
Jul 22, 2026	37.69	37.90	36.10	36.69	36.69	-2.65%	153,293
Jul 21, 2026	37.20	38.00	37.10	37.69	37.69	0.91%	107,505
Jul 20, 2026	37.75	37.94	36.90	37.35	37.35	-1.56%	183,477
Jul 17, 2026	38.84	38.84	37.51	37.94	37.94	-1.51%	141,760
Jul 16, 2026	37.86	38.83	37.50	38.52	38.52	1.74%	200,045
Jul 15, 2026	38.00	38.00	36.26	37.86	37.86	1.07%	181,796
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