MIC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.50	40.50	39.72	39.87	39.87	0.03%	543,172
Nov 9, 2026	40.99	41.55	39.26	39.86	39.86	-0.85%	872,228
Nov 8, 2026	40.50	41.78	39.60	40.20	40.20	5.57%	876,469
Nov 6, 2026	39.18	39.70	37.50	38.08	38.08	-2.81%	681,291
Nov 5, 2026	37.00	40.04	37.00	39.18	39.18	7.64%	2,123,856
Nov 4, 2026	36.29	36.59	34.50	36.40	36.40	1.99%	331,900
Nov 3, 2026	37.00	37.00	35.50	35.69	35.69	-2.11%	325,882
Nov 2, 2026	34.99	37.00	34.25	36.46	36.46	2.97%	323,111
Oct 30, 2026	37.00	37.89	34.56	35.41	35.41	-4.22%	574,745
Oct 29, 2026	37.70	37.70	36.40	36.97	36.97	-1.86%	335,317
Oct 28, 2026	38.00	38.74	37.10	37.67	37.67	0.72%	425,674
Oct 27, 2026	36.01	39.40	36.01	37.40	37.40	4.27%	945,318
Oct 26, 2026	36.15	38.24	35.09	35.87	35.87	-3.89%	517,691
Oct 23, 2026	39.00	39.19	37.32	37.32	37.32	-4.99%	282,190
Oct 22, 2026	37.34	39.87	36.15	39.28	39.28	3.23%	673,663
Oct 21, 2026	38.03	38.05	37.00	38.05	38.05	4.99%	768,704
Oct 19, 2026	34.70	36.24	34.70	36.24	36.24	4.98%	331,447
Oct 16, 2026	35.35	35.60	34.15	34.52	34.52	-1.09%	198,912
Oct 15, 2026	34.35	36.25	34.04	34.90	34.90	0.66%	174,473
Oct 14, 2026	35.70	35.99	34.30	34.67	34.67	-1.56%	157,554
Oct 13, 2026	36.00	36.50	34.32	35.22	35.22	-2.38%	221,991
Oct 12, 2026	35.40	36.08	35.06	36.08	36.08	4.98%	174,532
Oct 9, 2026	33.70	34.37	33.70	34.37	34.37	1.99%	88,811
Oct 8, 2026	34.00	34.00	33.60	33.70	33.70	-1.26%	145,908
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