Micropac Industries, Inc. (MPAD)
OTCMKTS
· Delayed Price · Currency is USD
15.95
+0.45 (2.90%)
Oct 23, 2024, 11:40 AM EDT
Micropac Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.90% | 186 |
| Oct 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.15% | 500 |
| Oct 21, 2024 | 16.00 | 16.00 | 15.68 | 15.68 | 15.68 | -1.75% | 1,030 |
| Oct 18, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Oct 17, 2024 | 15.98 | 15.98 | 15.96 | 15.96 | 15.96 | -1.78% | 240 |
| Oct 16, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Oct 15, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Oct 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1,300 |
| Oct 11, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Oct 10, 2024 | 15.65 | 16.25 | 15.50 | 16.25 | 16.25 | 4.84% | 1,719 |
| Oct 9, 2024 | 15.50 | 15.60 | 15.38 | 15.50 | 15.50 | 0.32% | 6,035 |
| Oct 8, 2024 | 14.18 | 15.50 | 14.18 | 15.45 | 15.45 | 8.35% | 1,510 |
| Oct 7, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 300 |
| Oct 4, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 300 |
| Oct 3, 2024 | 13.99 | 14.26 | 13.99 | 14.26 | 14.26 | - | 600 |
| Oct 2, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.93% | 600 |
| Oct 1, 2024 | 13.96 | 13.99 | 13.96 | 13.99 | 13.99 | 4.40% | 500 |
| Sep 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,700 |
| Sep 27, 2024 | 13.50 | 13.75 | 13.25 | 13.40 | 13.40 | 3.08% | 4,000 |
| Sep 26, 2024 | 13.75 | 13.75 | 13.00 | 13.00 | 13.00 | -3.77% | 2,000 |
| Sep 25, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 23, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 20, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 19, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 200 |
| Sep 17, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 200 |
| Sep 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 200 |
| Sep 12, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 11, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Sep 10, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -8.41% | 200 |
| Sep 9, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 6, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 4, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 3, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Aug 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 100 |
| Aug 29, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 100 |
| Aug 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Aug 27, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Aug 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 100 |
| Aug 23, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Aug 22, 2024 | 13.79 | 14.75 | 13.79 | 14.75 | 14.75 | 11.32% | 200 |
| Aug 21, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 20, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 15, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -3.64% | 500 |
| Aug 12, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Aug 9, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Aug 8, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Aug 7, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Aug 6, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Aug 5, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100 |
| Aug 2, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.23% | 100 |
| Aug 1, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 201 |
| Jul 31, 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 5.00% | 301 |
| Jul 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 29, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 26, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 200 |
| Jul 25, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 23, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 200 |
| Jul 22, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 200 |
| Jul 19, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 18, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Jul 17, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -8.50% | 240 |
| Jul 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 115 |
| Jul 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Jul 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% | 629 |
| Jul 3, 2024 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | -0.36% | 400 |
| Jul 2, 2024 | 14.00 | 14.09 | 14.00 | 14.08 | 14.08 | 0.57% | 850 |
| Jul 1, 2024 | 14.09 | 14.09 | 13.95 | 14.00 | 14.00 | - | 4,830 |
| Jun 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 300 |
| Jun 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Jun 26, 2024 | 14.00 | 14.08 | 14.00 | 14.00 | 14.00 | - | 1,628 |
| Jun 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jun 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 156 |
| Jun 17, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 725 |
| Jun 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Jun 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 8.95% | 200 |
| Jun 12, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -10.76% | 114 |
| Jun 11, 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 400 |
| Jun 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,431 |
| Jun 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| Jun 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jun 3, 2024 | 12.99 | 14.10 | 12.99 | 14.00 | 14.00 | 0.36% | 1,231 |
| May 29, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 300 |
| May 28, 2024 | 13.00 | 13.95 | 13.00 | 13.95 | 13.95 | 16.25% | 600 |
| May 15, 2024 | 12.23 | 12.23 | 12.00 | 12.00 | 12.00 | -7.55% | 200 |
| May 14, 2024 | 13.00 | 13.00 | 12.80 | 12.98 | 12.98 | -5.60% | 350 |
| Apr 16, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 100 |
| Apr 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 732 |
| Apr 11, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 3.59% | 2,929 |
| Apr 10, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.46% | 190 |