MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	89.80	89.90	88.00	88.00	88.00	-0.90%	16,201,236
Jan 9, 2026	90.00	90.10	86.00	88.80	88.80	-3.48%	53,262,160
Jan 8, 2026	92.20	93.70	90.10	92.00	92.00	-0.11%	25,771,634
Jan 7, 2026	92.80	94.00	91.70	92.10	92.10	-0.54%	23,093,219
Jan 6, 2026	92.40	93.70	91.40	92.60	92.60	1.31%	27,817,378
Jan 5, 2026	92.00	94.70	91.10	91.40	91.40	0.55%	63,262,762
Jan 2, 2026	88.30	92.20	86.80	90.90	90.90	5.21%	69,099,010
Dec 31, 2025	84.00	86.60	84.00	86.40	86.40	3.47%	23,999,096
Dec 30, 2025	83.00	83.80	82.40	83.50	83.50	0.36%	7,767,337
Dec 29, 2025	82.90	83.70	82.90	83.20	83.20	0.73%	6,586,591
Dec 26, 2025	83.50	83.60	82.60	82.60	82.60	-	7,212,900
Dec 24, 2025	83.80	84.40	82.50	82.60	82.60	-0.36%	7,581,076
Dec 23, 2025	84.50	84.50	82.90	82.90	82.90	-0.96%	9,023,695
Dec 22, 2025	82.60	83.90	82.40	83.70	83.70	2.70%	11,815,760
Dec 19, 2025	81.30	81.70	80.30	81.50	81.50	1.88%	8,754,772
Dec 18, 2025	80.00	80.40	79.30	80.00	80.00	-0.87%	9,655,205
Dec 17, 2025	81.00	81.50	80.60	80.70	80.70	0.62%	8,286,432
Dec 16, 2025	81.50	82.00	79.70	80.20	80.20	-2.20%	18,204,410
Dec 15, 2025	81.10	82.20	80.00	82.00	82.00	-2.38%	24,206,250
Dec 12, 2025	86.70	87.20	83.80	84.00	84.00	-2.89%	31,000,288
Dec 11, 2025	87.90	87.90	86.40	86.50	86.50	-1.59%	25,827,283
Dec 10, 2025	88.40	89.60	87.50	87.90	87.90	-6.89%	64,215,945
Dec 9, 2025	94.70	95.60	94.00	94.40	94.40	0.64%	19,676,210
Dec 8, 2025	94.10	94.30	93.20	93.80	93.80	0.11%	14,444,880
Dec 5, 2025	93.50	94.00	91.80	93.70	93.70	0.97%	24,045,240
Dec 4, 2025	91.70	93.00	91.00	92.80	92.80	1.42%	23,016,600
Dec 3, 2025	89.40	91.50	89.30	91.50	91.50	3.27%	21,398,297
Dec 2, 2025	90.50	90.70	88.30	88.60	88.60	-1.66%	20,231,940
Dec 1, 2025	92.20	92.30	90.00	90.10	90.10	-1.74%	18,106,040
Nov 28, 2025	90.10	91.80	89.40	91.70	91.70	1.66%	20,252,416
Nov 27, 2025	90.00	91.30	89.30	90.20	90.20	1.92%	21,149,738
Nov 26, 2025	89.50	89.80	88.30	88.50	88.50	0.23%	12,609,127
Nov 25, 2025	89.50	90.80	88.00	88.30	88.30	0.34%	14,873,503
Nov 24, 2025	87.40	88.00	85.70	88.00	88.00	2.44%	13,847,611
Nov 21, 2025	86.70	87.80	85.10	85.90	85.90	-5.19%	27,319,500
Nov 20, 2025	89.60	90.60	87.30	90.60	90.60	4.98%	27,633,910
Nov 19, 2025	88.50	89.20	85.80	86.30	86.30	-2.71%	28,999,130
Nov 18, 2025	91.50	92.00	88.60	88.70	88.70	-4.31%	36,098,130
Nov 17, 2025	93.90	94.30	92.50	92.70	92.70	-0.22%	13,943,400
Nov 14, 2025	94.70	95.30	92.60	92.90	92.90	-3.93%	35,108,140
Nov 13, 2025	96.00	98.80	95.80	96.70	96.70	1.36%	52,378,530
Nov 12, 2025	97.00	97.30	95.20	95.40	95.40	-1.04%	30,130,200
Nov 11, 2025	96.30	97.80	95.20	96.40	96.40	4.44%	60,470,350
Nov 10, 2025	92.20	92.80	90.50	92.30	92.30	0.54%	23,970,480
Nov 7, 2025	93.60	94.50	91.80	91.80	91.80	-3.06%	36,127,810
Nov 6, 2025	96.60	97.20	94.50	94.70	94.70	-0.11%	37,569,220
Nov 5, 2025	91.60	95.90	91.50	94.80	94.80	-1.56%	61,081,890
Nov 4, 2025	106.50	106.50	96.30	96.30	96.30	-10.00%	147,096,400
Nov 3, 2025	102.50	109.00	102.00	107.00	107.00	7.00%	122,646,500
Oct 31, 2025	99.70	101.00	97.20	100.00	100.00	1.52%	132,888,100