Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.50	30.80	27.45	27.45	-	-10.00%	6,857,550
Jul 28, 2026	30.60	31.80	29.90	30.50	30.50	-4.24%	5,681,539
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%	6,367,082
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
Jun 30, 2026	37.10	38.50	36.70	38.50	38.50	6.50%	1,796,154
Jun 29, 2026	36.00	37.55	35.50	36.15	36.15	2.99%	1,431,929
Jun 26, 2026	37.60	37.60	34.05	35.10	35.10	-7.14%	3,677,326
Jun 25, 2026	40.00	40.00	37.45	37.80	37.80	-2.83%	2,149,648
Jun 24, 2026	36.10	39.15	36.00	38.90	38.90	4.85%	3,211,471
Jun 23, 2026	36.90	37.80	35.65	37.10	37.10	0.27%	14,817,775
Jun 22, 2026	37.00	37.00	35.50	37.00	37.00	9.96%	16,289,442
Jun 18, 2026	30.60	33.65	30.55	33.65	33.65	9.97%	9,123,312
Jun 17, 2026	30.00	33.35	29.15	30.60	30.60	0.82%	27,643,700
Jun 16, 2026	30.35	30.35	30.35	30.35	30.35	9.96%	1,782,918
Jun 15, 2026	27.60	27.60	27.60	27.60	27.60	9.96%	1,301,064
Jun 12, 2026	23.30	25.10	22.85	25.10	25.10	9.85%	9,604,844
Jun 11, 2026	22.70	23.30	21.60	22.85	22.85	0.88%	4,698,556
Jun 10, 2026	23.00	25.30	22.45	22.65	22.65	-1.52%	11,663,519
Jun 9, 2026	22.50	23.30	22.10	23.00	23.00	1.77%	2,619,457
Jun 8, 2026	20.25	22.70	20.25	22.60	22.60	0.44%	4,280,922
Jun 5, 2026	22.35	22.90	21.35	22.50	22.50	-0.22%	3,673,522
Jun 4, 2026	23.30	24.25	22.45	22.55	22.55	-4.25%	5,058,871
Jun 3, 2026	23.50	23.85	22.75	23.55	23.55	0.64%	5,093,034
Jun 2, 2026	22.55	23.45	21.85	23.40	23.40	1.52%	6,114,433
Jun 1, 2026	23.85	24.40	23.05	23.05	23.05	-3.15%	6,462,593
May 29, 2026	23.30	24.60	22.30	23.80	23.80	2.59%	9,462,209
May 28, 2026	24.95	25.00	22.55	23.20	23.20	1.53%	16,956,260
May 27, 2026	21.80	22.85	21.40	22.85	22.85	9.86%	5,961,650
May 26, 2026	22.10	22.70	18.95	20.80	20.80	0.73%	14,380,890
May 25, 2026	20.65	20.65	20.60	20.65	20.65	9.84%	2,671,285
May 22, 2026	18.30	19.10	17.85	18.80	18.80	6.21%	8,977,709
May 21, 2026	16.95	18.25	16.80	17.70	17.70	6.63%	9,598,048
May 20, 2026	16.40	16.90	16.10	16.60	16.60	1.22%	1,366,080
May 19, 2026	16.70	17.35	16.35	16.40	16.40	-1.20%	1,646,828