Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.80	0.80	0.80	0.80	0.80	10.68%	100
Apr 28, 2026	0.72	0.72	0.72	0.72	0.72	-8.50%	290
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	12.57%	200
Apr 17, 2026	0.72	0.72	0.70	0.70	0.70	-	3,125
Apr 1, 2026	0.72	0.72	0.70	0.70	0.70	-12.28%	10,000
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	15.65%	200
Mar 25, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	4,150
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	1,000
Mar 12, 2026	0.73	0.88	0.71	0.72	0.72	-17.62%	40,010
Mar 11, 2026	0.87	0.87	0.87	0.87	0.87	16.53%	100
Mar 10, 2026	0.75	0.78	0.75	0.75	0.75	5.63%	8,810
Mar 6, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	4,647
Mar 5, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	1,000
Mar 4, 2026	0.71	0.71	0.71	0.71	0.71	-11.25%	1,000
Mar 2, 2026	0.84	0.84	0.79	0.80	0.80	21.03%	3,225
Feb 26, 2026	0.66	0.66	0.66	0.66	0.66	-11.87%	2,000
Feb 25, 2026	0.84	0.84	0.75	0.75	0.75	7.14%	350
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	4.32%	10,025
Feb 20, 2026	0.66	0.67	0.66	0.67	0.67	-10.53%	599
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	-	1,020
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	11,634
Feb 17, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	6,600
Feb 11, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	5,548
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	1,000
Feb 5, 2026	0.73	0.73	0.73	0.73	0.73	-	5,000
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	16.80%	151
Feb 3, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	5,500
Feb 2, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	900
Jan 27, 2026	0.61	0.65	0.60	0.65	0.65	7.50%	8,102
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	126
Jan 23, 2026	0.60	0.60	0.60	0.60	0.60	-10.30%	1,003
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