Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.70	13.20	12.70	12.75	12.75	0.79%	804,114
Feb 10, 2026	12.55	12.75	12.50	12.65	12.65	0.80%	328,272
Feb 9, 2026	12.95	13.05	12.55	12.55	12.55	-0.79%	573,062
Feb 6, 2026	13.15	13.15	12.55	12.65	12.65	-3.80%	932,911
Feb 5, 2026	13.45	13.55	13.15	13.15	13.15	-3.31%	895,778
Feb 4, 2026	13.35	13.75	13.25	13.60	13.60	1.12%	808,363
Feb 3, 2026	13.30	13.60	13.05	13.45	13.45	3.07%	851,712
Feb 2, 2026	13.35	13.40	12.50	13.05	13.05	-3.33%	1,275,016
Jan 30, 2026	13.65	13.65	13.15	13.50	13.50	-1.10%	1,022,327
Jan 29, 2026	14.05	14.25	13.55	13.65	13.65	-1.80%	1,417,079
Jan 28, 2026	14.00	14.75	13.90	13.90	13.90	1.09%	2,104,237
Jan 27, 2026	14.30	14.30	13.75	13.75	13.75	-3.17%	1,452,076
Jan 26, 2026	14.30	14.45	14.00	14.20	14.20	-	1,391,576
Jan 23, 2026	14.70	14.85	14.05	14.20	14.20	-2.41%	2,115,301
Jan 22, 2026	14.90	15.15	14.50	14.55	14.55	-0.34%	2,517,545
Jan 21, 2026	14.50	15.20	14.40	14.60	14.60	-0.68%	2,933,348
Jan 20, 2026	15.15	15.40	14.50	14.70	14.70	-4.55%	2,860,719
Jan 19, 2026	14.75	15.55	14.60	15.40	15.40	3.70%	3,789,727
Jan 16, 2026	15.50	15.65	14.70	14.85	14.85	-6.60%	6,281,701
Jan 15, 2026	15.30	16.00	14.35	15.90	15.90	6.35%	11,232,156
Jan 14, 2026	13.90	14.95	13.80	14.95	14.95	9.93%	12,227,983
Jan 13, 2026	13.25	13.60	12.90	13.60	13.60	9.68%	9,635,400
Jan 12, 2026	11.85	12.40	11.70	12.40	12.40	9.73%	3,625,297
Jan 9, 2026	11.60	11.65	11.25	11.30	11.30	-1.74%	878,360
Jan 8, 2026	11.65	11.85	11.35	11.50	11.50	-2.13%	1,155,687
Jan 7, 2026	12.30	12.85	11.45	11.75	11.75	-0.42%	5,891,754
Jan 6, 2026	10.85	11.80	10.75	11.80	11.80	9.77%	1,574,860
Jan 5, 2026	11.00	11.00	10.70	10.75	10.75	-1.83%	505,450
Jan 2, 2026	10.95	11.15	10.95	10.95	10.95	-0.45%	294,311
Dec 31, 2025	10.95	11.15	10.95	11.00	11.00	0.92%	426,582
Dec 30, 2025	11.00	11.00	10.85	10.90	10.90	-0.46%	142,201
Dec 29, 2025	11.15	11.15	10.85	10.95	10.95	-0.90%	441,160
Dec 26, 2025	11.00	11.10	10.95	11.05	11.05	0.45%	335,821
Dec 24, 2025	11.15	11.15	10.95	11.00	11.00	-1.35%	376,298
Dec 23, 2025	11.10	11.20	11.05	11.15	11.15	1.36%	269,563
Dec 22, 2025	11.10	11.20	11.00	11.00	11.00	0.46%	302,976
Dec 19, 2025	10.90	11.05	10.90	10.95	10.95	0.46%	281,132
Dec 18, 2025	10.85	11.05	10.85	10.90	10.90	-	200,707
Dec 17, 2025	11.20	11.35	10.90	10.90	10.90	-1.80%	769,011
Dec 16, 2025	11.00	11.15	10.85	11.10	11.10	1.37%	812,462
Dec 15, 2025	10.70	10.95	10.60	10.95	10.95	2.34%	637,538
Dec 12, 2025	10.70	10.80	10.60	10.70	10.70	0.94%	463,861
Dec 11, 2025	10.60	10.70	10.40	10.60	10.60	0.95%	438,868
Dec 10, 2025	10.65	10.75	10.45	10.50	10.50	-0.47%	793,205
Dec 9, 2025	10.65	10.65	10.45	10.55	10.55	-0.94%	197,008
Dec 8, 2025	10.50	10.65	10.45	10.65	10.65	2.40%	363,951
Dec 5, 2025	10.70	10.80	10.40	10.40	10.40	-2.35%	652,403
Dec 4, 2025	11.00	11.00	10.65	10.65	10.65	-2.29%	430,123
Dec 3, 2025	10.80	10.90	10.70	10.90	10.90	1.87%	214,501
Dec 2, 2025	10.60	10.80	10.60	10.70	10.70	0.94%	175,660