MPS Infotecnics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.34	0.34	0.33	0.33	0.33	-5.71%	10,914,610
Nov 25, 2024	0.36	0.37	0.35	0.35	0.35	-5.41%	7,669,986
Nov 18, 2024	0.34	0.37	0.34	0.37	0.37	2.78%	8,077,005
Nov 11, 2024	0.36	0.36	0.36	0.36	0.36	2.86%	2,334,017
Nov 4, 2024	0.34	0.36	0.33	0.35	0.35	-	7,691,911
Oct 28, 2024	0.35	0.36	0.35	0.35	0.35	-5.41%	3,399,234
Oct 21, 2024	0.39	0.39	0.37	0.37	0.37	-5.13%	3,448,719
Oct 14, 2024	0.38	0.39	0.37	0.39	0.39	2.63%	6,810,487
Oct 7, 2024	0.41	0.42	0.38	0.38	0.38	-7.32%	7,958,986
Sep 30, 2024	0.41	0.42	0.39	0.41	0.41	-	8,958,698
Sep 23, 2024	0.43	0.45	0.41	0.41	0.41	-6.82%	10,595,660
Sep 16, 2024	0.45	0.46	0.44	0.44	0.44	-6.38%	13,101,320
Sep 9, 2024	0.52	0.52	0.47	0.47	0.47	-6.00%	15,649,630
Sep 2, 2024	0.49	0.50	0.49	0.50	0.50	4.17%	12,590,660
Aug 26, 2024	0.47	0.48	0.47	0.48	0.48	4.35%	13,400,360
Aug 19, 2024	0.45	0.46	0.44	0.46	0.46	4.55%	11,293,080
Aug 12, 2024	0.43	0.44	0.42	0.44	0.44	4.76%	13,315,830
Aug 5, 2024	0.40	0.44	0.40	0.42	0.42	-	22,260,080
Jul 29, 2024	0.41	0.43	0.40	0.42	0.42	2.44%	25,184,060
Jul 22, 2024	0.41	0.43	0.39	0.41	0.41	-	22,371,250
Jul 15, 2024	0.44	0.44	0.40	0.41	0.41	-2.38%	14,586,800
Jul 8, 2024	0.39	0.42	0.39	0.42	0.42	5.00%	18,342,350
Jul 1, 2024	0.39	0.40	0.38	0.40	0.40	2.56%	10,163,350
Jun 24, 2024	0.39	0.40	0.37	0.39	0.39	-	17,058,940
Jun 18, 2024	0.38	0.39	0.37	0.39	0.39	2.63%	17,887,650
Jun 10, 2024	0.40	0.40	0.38	0.38	0.38	-5.00%	19,459,730