Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.70	35.00	32.55	35.00	-	5.42%	12,269,584
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
Jul 28, 2026	30.60	31.80	29.90	30.50	30.50	-4.24%	5,691,039
Jul 27, 2026	32.30	32.65	30.15	31.85	31.85	-1.39%	6,298,486
Jul 24, 2026	34.00	34.45	31.30	32.30	32.30	-5.97%	7,896,006
Jul 23, 2026	33.20	34.40	31.75	34.35	34.35	1.78%	5,054,900
Jul 22, 2026	33.00	35.00	32.05	33.75	33.75	5.80%	4,928,955
Jul 21, 2026	33.60	33.60	31.40	31.90	31.90	-1.39%	4,746,268
Jul 20, 2026	32.30	33.00	30.00	32.35	32.35	0.62%	6,375,895
Jul 17, 2026	33.80	34.10	31.70	32.15	32.15	-6.54%	4,890,885
Jul 16, 2026	34.15	35.85	33.80	34.40	34.40	-1.85%	3,506,931
Jul 15, 2026	38.20	38.20	34.40	35.05	35.05	-5.14%	5,750,424
Jul 14, 2026	40.35	40.35	35.65	36.95	36.95	-6.69%	10,557,324
Jul 13, 2026	39.45	39.60	39.25	39.60	39.60	10.00%	2,536,540
Jul 9, 2026	34.80	37.70	33.55	36.00	36.00	2.42%	5,351,004
Jul 8, 2026	37.80	37.90	34.85	35.15	35.15	-8.46%	6,166,650
Jul 7, 2026	42.50	42.65	38.40	38.40	38.40	-9.96%	3,357,662
Jul 6, 2026	40.50	42.65	40.50	42.65	42.65	9.92%	2,877,286
Jul 3, 2026	37.35	38.80	37.10	38.80	38.80	3.19%	1,195,680
Jul 2, 2026	37.00	38.45	36.90	37.60	37.60	-1.05%	1,079,961
Jul 1, 2026	39.05	41.00	37.05	38.00	38.00	-1.30%	2,591,845