Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	62.30	64.70	62.20	64.70	64.70	9.85%	10,580,467
Oct 7, 2026	58.20	60.20	57.10	58.90	58.90	1.03%	12,946,540
Oct 6, 2026	58.60	63.50	57.20	58.30	58.30	0.87%	29,033,340
Oct 5, 2026	59.80	60.70	56.60	57.80	57.80	-3.99%	12,691,780
Oct 2, 2026	59.70	61.60	55.80	60.20	60.20	-2.75%	20,455,039
Oct 1, 2026	65.30	65.30	61.90	61.90	61.90	-9.90%	9,397,489
Sep 30, 2026	70.00	72.50	66.40	68.70	68.70	-0.58%	6,402,746
Sep 29, 2026	61.70	69.10	61.10	69.10	69.10	9.86%	5,849,225
Sep 24, 2026	63.30	64.20	62.40	62.90	62.90	-1.10%	4,202,638
Sep 23, 2026	61.30	65.60	60.40	63.60	63.60	6.00%	6,665,913
Sep 22, 2026	57.50	60.00	56.80	60.00	60.00	2.04%	6,782,824
Sep 21, 2026	59.10	61.90	55.50	58.80	58.80	0.17%	9,376,597
Sep 18, 2026	57.70	59.00	53.80	58.70	58.70	8.10%	13,467,920
Sep 17, 2026	52.80	54.30	52.80	54.30	54.30	9.92%	6,926,929
Sep 16, 2026	44.50	49.40	44.10	49.40	49.40	9.90%	25,835,010
Sep 15, 2026	45.60	48.05	44.20	44.95	44.95	-0.44%	93,548,200
Sep 14, 2026	40.45	45.15	39.50	45.15	45.15	9.99%	33,433,600
Sep 11, 2026	38.65	41.05	37.70	41.05	41.05	6.62%	57,982,441
Sep 10, 2026	36.00	38.50	35.80	38.50	38.50	10.00%	17,665,099
Sep 9, 2026	33.70	35.00	32.55	35.00	35.00	5.42%	12,306,833
Sep 8, 2026	33.95	36.20	32.75	33.20	33.20	-0.60%	21,635,033
Sep 7, 2026	31.10	33.70	30.55	33.40	33.40	8.27%	12,462,540
Sep 4, 2026	30.40	31.80	29.05	30.85	30.85	2.49%	12,795,500
Sep 3, 2026	30.25	30.50	29.25	30.10	30.10	0.17%	4,355,058
Sep 2, 2026	29.05	30.70	29.05	30.05	30.05	1.69%	3,855,391
Sep 1, 2026	29.70	30.30	29.25	29.55	29.55	-1.66%	4,589,754
Aug 31, 2026	29.00	31.90	28.75	30.05	30.05	3.62%	10,290,983
Aug 28, 2026	29.35	29.75	28.60	29.00	29.00	-1.53%	3,772,104
Aug 27, 2026	31.00	31.20	29.30	29.45	29.45	-5.00%	8,580,638
Aug 26, 2026	28.00	31.00	27.80	31.00	31.00	9.93%	10,630,104
Aug 25, 2026	26.45	28.50	25.70	28.20	28.20	5.82%	3,235,201
Aug 24, 2026	26.30	27.25	26.20	26.65	26.65	2.50%	2,230,770
Aug 21, 2026	26.60	26.70	25.90	26.00	26.00	-2.07%	2,271,244
Aug 20, 2026	27.25	27.30	26.40	26.55	26.55	-0.93%	2,109,046
Aug 19, 2026	27.00	27.60	26.60	26.80	26.80	-2.90%	2,776,985
Aug 18, 2026	28.70	29.40	27.60	27.60	27.60	-3.33%	2,953,159
Aug 17, 2026	30.15	30.15	28.15	28.55	28.55	-2.73%	3,881,476
Aug 14, 2026	31.55	31.70	29.10	29.35	29.35	-3.93%	10,176,460
Aug 13, 2026	27.95	30.55	27.95	30.55	30.55	9.89%	9,345,048
Aug 12, 2026	27.25	28.25	27.00	27.80	27.80	2.02%	4,098,617
Aug 11, 2026	28.70	28.80	27.10	27.25	27.25	-6.20%	5,158,329
Aug 10, 2026	28.50	29.15	27.40	29.05	29.05	9.62%	8,522,216
Aug 7, 2026	26.55	28.55	26.30	26.50	26.50	0.19%	10,505,780
Aug 6, 2026	26.45	26.45	26.45	26.45	26.45	-9.88%	2,406,707
Aug 5, 2026	32.00	32.05	29.35	29.35	29.35	-9.97%	8,879,137
Aug 4, 2026	31.65	33.20	31.45	32.60	32.60	2.03%	7,906,891
Aug 3, 2026	31.20	33.00	30.15	31.95	31.95	6.15%	13,320,216
Jul 31, 2026	29.60	30.20	29.10	30.10	30.10	9.26%	9,484,747
Jul 30, 2026	26.90	28.55	26.40	27.55	27.55	0.36%	11,011,317
Jul 29, 2026	30.50	30.80	27.45	27.45	27.45	-10.00%	9,755,961