Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.27	1.27	1.27	1.27	1.27	20.95%	569
Jun 15, 2026	1.15	1.15	1.05	1.05	1.05	-8.70%	2,041
Jun 12, 2026	1.10	1.15	1.10	1.15	1.15	4.55%	1,336
Jun 11, 2026	1.00	1.10	0.95	1.10	1.10	-15.38%	3,394
Jun 10, 2026	1.24	1.30	1.17	1.30	1.30	25.00%	18,600
Jun 9, 2026	1.04	1.04	1.04	1.04	1.04	4.00%	570
Jun 8, 2026	0.99	1.00	0.93	1.00	1.00	1.01%	20,606
Jun 5, 2026	0.99	0.99	0.99	0.99	0.99	-	951
Jun 1, 2026	0.99	0.99	0.99	0.99	0.99	15.12%	115
May 27, 2026	0.86	0.86	0.86	0.86	0.86	-7.53%	100
May 26, 2026	0.93	0.93	0.93	0.93	0.93	8.14%	100
May 20, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	7,472
May 15, 2026	0.90	0.90	0.90	0.90	0.90	-	602
May 14, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	1,599
May 13, 2026	0.88	0.99	0.88	0.92	0.92	4.55%	18,780
May 12, 2026	0.80	0.88	0.80	0.88	0.88	20.55%	22,006
May 7, 2026	0.73	0.73	0.73	0.73	0.73	-8.52%	325
May 6, 2026	0.80	0.80	0.80	0.80	0.80	-	372
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