Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.85	16.85	16.05	16.20	16.20	-3.86%	2,415,655
May 6, 2026	17.10	17.20	16.45	16.85	16.85	0.60%	2,225,380
May 5, 2026	16.20	16.80	16.05	16.75	16.75	3.40%	1,433,800
May 4, 2026	16.15	16.60	15.95	16.20	16.20	3.18%	2,585,028
Apr 30, 2026	16.30	16.50	15.70	15.70	15.70	-3.38%	2,298,533
Apr 29, 2026	16.15	16.45	15.70	16.25	16.25	-0.61%	1,606,704
Apr 28, 2026	16.25	16.50	15.95	16.35	16.35	2.83%	1,601,142
Apr 27, 2026	16.00	16.20	15.10	15.90	15.90	0.95%	2,676,694
Apr 24, 2026	16.65	16.75	15.75	15.75	15.75	-3.67%	2,676,547
Apr 23, 2026	18.00	18.00	16.15	16.35	16.35	-8.66%	3,674,887
Apr 22, 2026	18.45	18.80	17.85	17.90	17.90	-3.76%	3,418,033
Apr 21, 2026	17.55	18.85	17.05	18.60	18.60	8.45%	4,979,173
Apr 20, 2026	17.95	18.30	17.15	17.15	17.15	-3.11%	3,041,295
Apr 17, 2026	17.80	18.10	17.50	17.70	17.70	-0.28%	2,008,135
Apr 16, 2026	18.00	18.75	17.60	17.75	17.75	0.85%	3,864,745
Apr 15, 2026	17.60	17.95	17.20	17.60	17.60	-1.68%	4,175,103
Apr 14, 2026	19.30	20.20	17.85	17.90	17.90	-9.60%	14,078,560
Apr 13, 2026	19.40	19.90	19.05	19.80	19.80	9.39%	9,885,851
Apr 10, 2026	18.90	19.40	17.90	18.10	18.10	2.55%	9,528,234
Apr 9, 2026	16.50	18.15	16.50	17.65	17.65	6.01%	4,907,121
Apr 8, 2026	16.35	17.20	16.10	16.65	16.65	3.42%	3,480,362
Apr 7, 2026	16.20	16.65	15.70	16.10	16.10	-0.62%	2,431,386
Apr 2, 2026	15.90	16.85	15.50	16.20	16.20	1.89%	4,515,083
Apr 1, 2026	16.70	16.80	15.85	15.90	15.90	0.32%	3,390,481
Mar 31, 2026	16.75	17.05	15.85	15.85	15.85	-5.93%	4,705,937
Mar 30, 2026	16.75	18.50	16.50	16.85	16.85	-2.60%	9,212,691
Mar 27, 2026	16.30	17.50	15.70	17.30	17.30	7.12%	9,923,104
Mar 26, 2026	14.65	16.15	14.65	16.15	16.15	9.86%	5,623,874
Mar 25, 2026	14.95	14.95	14.45	14.70	14.70	1.73%	857,351
Mar 24, 2026	14.35	14.90	13.85	14.45	14.45	3.21%	1,619,470
Mar 23, 2026	14.60	14.60	14.00	14.00	14.00	-5.72%	1,077,221
Mar 20, 2026	14.90	15.20	14.50	14.85	14.85	0.34%	1,734,597
Mar 19, 2026	15.05	15.20	14.75	14.80	14.80	-1.66%	1,292,325
Mar 18, 2026	14.90	15.45	14.85	15.05	15.05	1.69%	2,245,656
Mar 17, 2026	14.80	15.25	14.60	14.80	14.80	-0.34%	2,307,374
Mar 16, 2026	14.60	15.15	14.60	14.85	14.85	3.12%	2,330,079
Mar 13, 2026	14.15	15.50	14.15	14.40	14.40	-0.69%	3,417,590
Mar 12, 2026	14.75	14.90	14.10	14.50	14.50	-0.68%	3,811,873
Mar 11, 2026	13.95	14.60	13.55	14.60	14.60	9.77%	5,586,026
Mar 10, 2026	12.50	13.30	12.40	13.30	13.30	9.92%	786,962
Mar 9, 2026	12.40	12.40	11.75	12.10	12.10	-5.10%	864,127
Mar 6, 2026	12.50	12.85	12.50	12.75	12.75	0.79%	319,032
Mar 5, 2026	12.45	12.75	12.35	12.65	12.65	4.55%	401,046
Mar 4, 2026	13.25	13.25	12.00	12.10	12.10	-8.68%	909,073
Mar 3, 2026	13.25	13.75	13.15	13.25	13.25	-1.49%	482,958
Mar 2, 2026	13.40	13.60	13.05	13.45	13.45	-1.47%	471,398
Feb 26, 2026	13.40	13.85	13.35	13.65	13.65	2.63%	790,618
Feb 25, 2026	13.25	13.45	13.20	13.30	13.30	0.38%	571,593
Feb 24, 2026	13.20	13.55	13.15	13.25	13.25	0.38%	704,160
Feb 23, 2026	12.80	13.35	12.80	13.20	13.20	3.53%	536,520