Micro-Star International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	151.50	152.00	146.00	148.50	-	-0.34%	-
Jun 2, 2026	145.00	152.50	142.00	149.00	149.00	5.30%	98,352,690
Jun 1, 2026	136.00	144.00	134.50	141.50	141.50	8.02%	79,673,150
May 29, 2026	126.00	133.00	126.00	131.00	131.00	6.07%	41,284,920
May 28, 2026	127.50	129.00	122.00	123.50	123.50	-2.37%	27,795,740
May 27, 2026	127.50	132.00	125.50	126.50	126.50	0.40%	31,363,755
May 26, 2026	128.00	128.50	123.50	126.00	126.00	-0.79%	29,071,020
May 25, 2026	131.50	136.00	127.00	127.00	127.00	2.42%	80,479,770
May 22, 2026	114.50	124.00	113.50	124.00	124.00	9.73%	54,491,510
May 21, 2026	112.00	114.50	112.00	113.00	113.00	3.20%	20,162,270
May 20, 2026	112.00	112.50	109.00	109.50	109.50	-1.79%	16,938,760
May 19, 2026	113.00	115.50	111.50	111.50	111.50	-1.33%	23,662,169
May 18, 2026	110.50	115.00	108.00	113.00	113.00	0.89%	26,747,222
May 15, 2026	115.00	117.50	110.00	112.00	112.00	-4.27%	44,028,650
May 14, 2026	121.00	124.00	116.50	117.00	117.00	1.30%	98,929,330
May 13, 2026	108.00	115.50	105.00	115.50	115.50	10.00%	102,610,600
May 12, 2026	114.00	118.00	103.50	105.00	105.00	-2.33%	67,323,920
May 11, 2026	99.50	109.50	97.00	107.50	107.50	7.50%	36,533,400
May 8, 2026	100.50	103.50	98.90	100.00	100.00	-0.99%	13,009,970
May 7, 2026	101.50	103.50	99.10	101.00	101.00	1.00%	17,012,790
May 6, 2026	96.40	100.50	95.50	100.00	100.00	4.49%	18,547,660
May 5, 2026	95.30	96.00	94.50	95.70	95.70	0.63%	4,606,247
May 4, 2026	97.70	98.10	95.00	95.10	95.10	-2.66%	11,398,690
Apr 30, 2026	100.50	101.00	97.10	97.70	97.70	-2.30%	15,980,140
Apr 29, 2026	98.30	101.50	95.80	100.00	100.00	2.67%	19,913,970
Apr 28, 2026	93.40	99.20	91.30	97.40	97.40	4.28%	17,215,090
Apr 27, 2026	95.10	95.10	93.20	93.40	93.40	-1.79%	7,784,844
Apr 24, 2026	98.50	98.70	93.10	95.10	95.10	-2.96%	19,888,410
Apr 23, 2026	99.00	106.00	97.60	98.00	98.00	0.51%	46,220,720
Apr 22, 2026	94.40	97.50	93.80	97.50	97.50	3.94%	13,486,700
Apr 21, 2026	92.50	94.40	92.50	93.80	93.80	2.29%	9,906,964
Apr 20, 2026	92.60	93.40	91.40	91.70	91.70	-0.22%	4,953,091
Apr 17, 2026	91.40	91.90	90.80	91.90	91.90	1.21%	4,776,850
Apr 16, 2026	89.60	91.90	89.30	90.80	90.80	2.37%	5,786,788
Apr 15, 2026	90.00	90.10	88.20	88.70	88.70	-0.22%	6,200,245
Apr 14, 2026	90.20	90.40	88.80	88.90	88.90	-0.78%	4,767,115
Apr 13, 2026	90.10	90.60	88.80	89.60	89.60	-1.32%	5,198,503
Apr 10, 2026	91.20	92.30	89.50	90.80	90.80	-0.87%	7,586,357
Apr 9, 2026	93.00	93.00	90.90	91.60	91.60	-0.65%	4,552,617
Apr 8, 2026	90.40	92.70	90.30	92.20	92.20	3.36%	5,246,093
Apr 7, 2026	88.50	89.70	87.50	89.20	89.20	2.29%	2,677,322
Apr 2, 2026	89.20	89.60	87.00	87.20	87.20	-1.02%	3,484,978
Apr 1, 2026	87.00	88.60	87.00	88.10	88.10	3.65%	3,721,963
Mar 31, 2026	87.70	88.00	85.00	85.00	85.00	-3.74%	8,265,321
Mar 30, 2026	88.60	89.80	88.20	88.30	88.30	-2.32%	5,645,371
Mar 27, 2026	89.60	90.50	89.40	90.40	90.40	-0.33%	4,321,321
Mar 26, 2026	90.90	91.70	90.60	90.70	90.70	-	2,894,074
Mar 25, 2026	92.00	92.30	90.50	90.70	90.70	-	4,936,865
Mar 24, 2026	92.40	92.40	90.00	90.70	90.70	-0.55%	5,844,953
Mar 23, 2026	92.20	92.50	90.50	91.20	91.20	-2.46%	7,762,523