MIRC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.75	44.75	40.50	42.73	42.73	7.50%	31,100,790
May 7, 2026	33.45	39.75	33.44	39.75	39.75	19.98%	6,932,876
May 6, 2026	33.00	33.50	32.20	33.13	33.13	1.04%	1,084,853
May 5, 2026	33.51	34.30	32.50	32.79	32.79	-2.21%	717,159
May 4, 2026	33.50	34.89	32.85	33.53	33.53	1.33%	1,201,837
Apr 30, 2026	33.41	33.80	32.79	33.09	33.09	-2.07%	838,701
Apr 29, 2026	33.95	35.20	33.68	33.79	33.79	0.51%	1,326,631
Apr 28, 2026	33.30	34.84	33.00	33.62	33.62	1.69%	1,516,409
Apr 27, 2026	33.30	33.70	32.80	33.06	33.06	0.36%	792,330
Apr 24, 2026	33.70	34.55	32.61	32.94	32.94	-1.70%	1,912,230
Apr 23, 2026	31.82	36.60	31.81	33.51	33.51	4.59%	8,904,472
Apr 22, 2026	31.69	32.49	31.40	32.04	32.04	1.10%	682,531
Apr 21, 2026	31.83	32.77	31.32	31.69	31.69	1.51%	685,804
Apr 20, 2026	32.18	33.00	31.01	31.22	31.22	-1.17%	1,069,033
Apr 17, 2026	31.26	32.06	31.16	31.59	31.59	0.57%	531,644
Apr 16, 2026	32.35	32.39	31.01	31.41	31.41	-1.35%	624,525
Apr 15, 2026	32.00	32.95	31.66	31.84	31.84	1.92%	795,842
Apr 13, 2026	31.25	32.40	30.00	31.24	31.24	-0.10%	1,040,693
Apr 10, 2026	31.60	32.00	30.82	31.27	31.27	-0.10%	935,435
Apr 9, 2026	30.74	31.60	30.10	31.30	31.30	2.49%	1,364,000
Apr 8, 2026	29.84	32.74	29.13	30.54	30.54	7.38%	5,564,577
Apr 7, 2026	28.54	29.00	28.11	28.44	28.44	-0.35%	482,295
Apr 6, 2026	28.49	29.20	27.36	28.54	28.54	1.42%	680,918
Apr 2, 2026	27.50	28.40	26.15	28.14	28.14	2.33%	958,965
Apr 1, 2026	28.00	28.44	27.21	27.50	27.50	5.49%	1,059,602
Mar 30, 2026	26.35	28.97	24.56	26.07	26.07	-1.70%	2,976,363
Mar 27, 2026	24.99	26.90	23.35	26.52	26.52	8.42%	2,469,713
Mar 25, 2026	23.75	25.50	23.75	24.46	24.46	3.42%	761,662
Mar 24, 2026	23.71	24.90	23.22	23.65	23.65	1.15%	661,790
Mar 23, 2026	24.90	24.90	23.10	23.38	23.38	-8.28%	1,027,661
Mar 20, 2026	24.88	26.01	24.88	25.49	25.49	2.45%	377,694
Mar 19, 2026	25.75	25.76	24.12	24.88	24.88	-4.89%	617,391
Mar 18, 2026	24.08	26.48	24.08	26.16	26.16	8.64%	1,140,610
Mar 17, 2026	23.60	24.38	23.36	24.08	24.08	2.60%	769,337
Mar 16, 2026	24.50	24.50	22.68	23.47	23.47	-4.20%	1,261,481
Mar 13, 2026	24.91	24.91	23.17	24.50	24.50	-1.84%	1,423,259
Mar 12, 2026	25.60	25.76	24.60	24.96	24.96	-0.83%	694,829
Mar 11, 2026	25.49	26.37	25.00	25.17	25.17	1.00%	973,435
Mar 10, 2026	24.92	25.29	24.10	24.92	24.92	4.40%	990,112
Mar 9, 2026	24.67	25.10	23.55	23.87	23.87	-7.26%	2,156,049
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