MIRC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.81	27.60	25.40	25.74	25.74	-5.61%	1,326,829
Mar 5, 2026	28.25	28.69	26.52	27.27	27.27	-1.41%	613,534
Mar 4, 2026	28.00	28.99	26.80	27.66	27.66	-1.21%	465,578
Mar 2, 2026	26.26	28.59	26.26	28.00	28.00	-0.39%	760,709
Feb 27, 2026	27.70	28.74	27.50	28.11	28.11	-0.18%	264,799
Feb 26, 2026	28.28	29.25	27.55	28.16	28.16	-0.42%	431,854
Feb 25, 2026	28.00	28.64	27.90	28.28	28.28	0.35%	356,188
Feb 24, 2026	29.11	29.28	27.80	28.18	28.18	-3.56%	533,285
Feb 23, 2026	30.75	30.75	28.85	29.22	29.22	-0.81%	351,670
Feb 20, 2026	30.35	30.69	29.12	29.46	29.46	-1.83%	535,768
Feb 19, 2026	30.76	31.05	29.70	30.01	30.01	-2.28%	419,167
Feb 18, 2026	31.50	31.50	29.80	30.71	30.71	-0.36%	1,037,741
Feb 17, 2026	29.50	31.40	29.29	30.82	30.82	4.94%	1,430,766
Feb 16, 2026	30.50	30.71	28.71	29.37	29.37	-3.99%	925,051
Feb 13, 2026	31.02	31.98	30.26	30.59	30.59	-4.59%	1,347,332
Feb 12, 2026	33.26	33.71	31.45	32.06	32.06	-4.55%	1,831,170
Feb 11, 2026	35.49	36.74	33.01	33.59	33.59	-4.36%	1,501,087
Feb 10, 2026	36.29	37.40	34.55	35.12	35.12	-1.65%	1,980,860
Feb 9, 2026	33.38	35.76	32.75	35.71	35.71	9.84%	2,202,675
Feb 6, 2026	34.40	34.40	32.15	32.51	32.51	-4.94%	750,055
Feb 5, 2026	34.01	34.45	32.50	34.20	34.20	0.59%	1,021,735
Feb 4, 2026	33.98	34.52	33.12	34.00	34.00	3.41%	3,300,249
Feb 3, 2026	32.15	32.88	32.11	32.88	32.88	4.98%	803,014
Feb 2, 2026	31.23	31.90	29.88	31.32	31.32	-0.03%	696,523
Feb 1, 2026	30.20	31.43	30.20	31.33	31.33	4.64%	1,106,515
Jan 30, 2026	30.12	30.64	29.57	29.94	29.94	-1.58%	403,307
Jan 29, 2026	31.50	32.40	30.00	30.42	30.42	-1.87%	1,367,398
Jan 28, 2026	29.59	31.00	28.70	31.00	31.00	4.98%	999,670
Jan 27, 2026	30.88	31.89	29.17	29.53	29.53	-3.81%	1,075,241
Jan 23, 2026	31.52	31.91	30.52	30.70	30.70	-1.67%	680,971
Jan 22, 2026	31.55	32.72	31.01	31.22	31.22	0.16%	1,104,720
Jan 21, 2026	30.41	32.56	29.46	31.17	31.17	0.52%	2,830,405
Jan 20, 2026	32.40	33.18	31.01	31.01	31.01	-4.99%	980,084
Jan 19, 2026	34.50	35.40	32.64	32.64	32.64	-4.98%	1,759,114
Jan 16, 2026	32.11	34.35	32.11	34.35	34.35	4.98%	1,344,823
Jan 14, 2026	31.45	32.72	30.88	32.72	32.72	4.97%	1,770,799
Jan 13, 2026	31.90	32.40	30.63	31.17	31.17	-2.29%	1,409,235
Jan 12, 2026	30.37	32.40	30.05	31.90	31.90	1.85%	4,521,036
Jan 9, 2026	32.20	32.75	31.32	31.32	31.32	-4.98%	1,502,944
Jan 8, 2026	34.60	34.60	32.96	32.96	32.96	-4.99%	1,587,576
Jan 7, 2026	36.00	36.00	33.33	34.69	34.69	-0.54%	8,922,905
Jan 6, 2026	33.99	34.88	32.83	34.88	34.88	10.00%	9,460,405
Jan 5, 2026	28.88	31.71	28.49	31.71	31.71	9.99%	7,149,557
Jan 2, 2026	28.05	29.00	27.77	28.83	28.83	2.34%	676,782
Jan 1, 2026	28.22	29.15	28.00	28.17	28.17	-0.77%	619,711
Dec 31, 2025	27.83	29.25	27.52	28.39	28.39	2.01%	1,226,887
Dec 30, 2025	27.70	28.80	27.25	27.83	27.83	0.80%	1,293,417
Dec 29, 2025	27.20	27.95	26.51	27.61	27.61	1.02%	885,674
Dec 26, 2025	26.25	27.75	25.71	27.33	27.33	4.11%	557,756
Dec 24, 2025	25.75	26.57	25.65	26.25	26.25	2.94%	466,037