Microtek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,171,665
Apr 14, 2026	19.30	20.20	17.85	17.90	17.90	-9.60%	14,078,563
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%	4,686,391
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%	3,414,175
Mar 12, 2026	14.75	14.90	14.10	14.50	14.50	-0.68%	3,806,195
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%	318,932
Mar 5, 2026	12.45	12.75	12.35	12.65	12.65	4.55%	392,437
Mar 4, 2026	13.25	13.25	12.00	12.10	12.10	-8.68%	908,446
Mar 3, 2026	13.25	13.75	13.15	13.25	13.25	-1.49%	480,693
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%	564,111
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%	534,537
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