Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.54	0.67	0.54	0.67	0.67	24.07%	48,008
Jan 21, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	1,200
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	5,009
Jan 16, 2026	0.50	0.54	0.50	0.54	0.54	31.71%	7,385
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-	1,266
Jan 12, 2026	0.41	0.41	0.41	0.41	0.41	-	600
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	6,485
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-17.67%	701
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-7.78%	1,000
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	505
Dec 31, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	5,600
Dec 29, 2025	0.52	0.52	0.52	0.52	0.52	36.84%	100
Dec 26, 2025	0.49	0.54	0.38	0.38	0.38	-9.52%	17,898
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	200
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-16.33%	100
Dec 16, 2025	0.49	0.49	0.49	0.49	0.49	26.94%	200
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	2,010
Nov 13, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	1,083
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	-15.27%	75,000
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	0.81%	2,500
Oct 23, 2025	0.48	0.48	0.48	0.48	0.48	29.73%	2,000
Oct 15, 2025	0.40	0.40	0.37	0.37	0.37	-17.78%	11,000
Oct 13, 2025	0.50	0.50	0.45	0.45	0.45	18.42%	7,002
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Oct 2, 2025	0.40	0.40	0.38	0.38	0.38	-24.00%	1,300
Sep 29, 2025	0.50	0.50	0.50	0.50	0.50	38.89%	1,000
Sep 26, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Sep 24, 2025	0.36	0.38	0.33	0.36	0.36	11.80%	59,352
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-8.00%	100
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-30.00%	200
Sep 2, 2025	0.50	0.50	0.50	0.50	0.50	13.92%	3,000
Aug 21, 2025	0.44	0.44	0.44	0.44	0.44	19.92%	3,018
Aug 18, 2025	0.37	0.37	0.37	0.37	0.37	-	4,138
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	-	491