MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	79.60	79.60	78.30	78.40	78.40	-0.63%	6,843,938
Feb 10, 2026	79.50	80.40	78.20	78.90	78.90	2.47%	11,644,250
Feb 9, 2026	77.10	77.80	76.50	77.00	77.00	1.85%	6,299,075
Feb 6, 2026	76.80	76.80	74.60	75.60	75.60	-2.07%	10,070,690
Feb 5, 2026	78.50	79.70	77.10	77.20	77.20	-2.53%	7,148,556
Feb 4, 2026	78.10	79.40	77.80	79.20	79.20	1.02%	5,637,110
Feb 3, 2026	79.40	79.90	77.30	78.40	78.40	1.82%	9,523,780
Feb 2, 2026	77.00	78.50	76.00	77.00	77.00	-2.41%	12,655,940
Jan 30, 2026	80.40	80.80	78.90	78.90	78.90	-1.37%	13,269,840
Jan 29, 2026	82.00	82.20	80.00	80.00	80.00	-1.84%	13,471,675
Jan 28, 2026	81.60	82.60	81.20	81.50	81.50	0.25%	10,717,344
Jan 27, 2026	83.10	84.50	81.30	81.30	81.30	-1.69%	17,362,781
Jan 26, 2026	83.40	83.70	82.70	82.70	82.70	-0.72%	7,619,996
Jan 23, 2026	85.20	85.20	83.10	83.30	83.30	-1.19%	13,013,338
Jan 22, 2026	83.40	84.50	82.70	84.30	84.30	2.80%	13,027,097
Jan 21, 2026	82.70	83.40	81.50	82.00	82.00	-1.68%	16,029,083
Jan 20, 2026	84.60	84.70	83.40	83.40	83.40	-1.18%	11,732,033
Jan 19, 2026	83.50	86.00	83.10	84.40	84.40	1.32%	17,189,059
Jan 16, 2026	84.80	84.80	83.10	83.30	83.30	-1.19%	22,003,960
Jan 15, 2026	85.80	85.80	84.20	84.30	84.30	-1.75%	15,314,637
Jan 14, 2026	85.90	87.20	85.60	85.80	85.80	0.59%	18,234,709
Jan 13, 2026	88.80	88.80	85.20	85.30	85.30	-3.07%	24,113,283
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