MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	79.70	79.80	78.50	78.70	78.70	-1.75%	8,681,870
Sep 11, 2026	81.50	81.50	79.60	80.10	80.10	-2.32%	11,525,024
Sep 10, 2026	81.80	82.50	81.40	82.00	82.00	0.24%	6,332,473
Sep 9, 2026	81.60	82.30	81.10	81.80	81.80	1.90%	17,193,671
Sep 8, 2026	84.27	84.27	82.82	83.00	80.27	-1.40%	17,606,981
Sep 7, 2026	84.55	84.64	83.36	84.18	81.42	0.11%	10,943,070
Sep 4, 2026	84.91	85.82	83.18	84.09	81.33	1.09%	11,619,405
Sep 3, 2026	86.27	86.64	83.09	83.18	80.45	-3.38%	16,288,881
Sep 2, 2026	86.46	86.64	85.27	86.09	83.26	-1.04%	13,968,281
Sep 1, 2026	84.36	87.09	84.27	87.00	84.14	3.46%	30,767,504
Aug 31, 2026	83.64	85.18	83.00	84.09	81.33	0.43%	10,559,914
Aug 28, 2026	83.64	84.27	82.82	83.73	80.98	0.77%	7,585,848
Aug 27, 2026	83.64	84.46	83.09	83.09	80.36	-0.11%	6,715,968
Aug 26, 2026	83.09	83.36	82.64	83.18	80.45	0.11%	5,066,234
Aug 25, 2026	83.73	83.82	82.09	83.09	80.36	-0.76%	7,418,822
Aug 24, 2026	82.46	84.36	82.27	83.73	80.98	2.33%	10,346,013
Aug 21, 2026	81.82	82.64	81.55	81.82	79.13	-0.11%	5,327,282
Aug 20, 2026	83.09	83.36	81.82	81.91	79.22	-0.66%	5,789,968
Aug 19, 2026	81.73	83.46	81.18	82.46	79.75	0.11%	9,124,074
Aug 18, 2026	83.64	83.64	81.91	82.36	79.66	-1.63%	11,998,305
Aug 17, 2026	84.73	84.73	82.82	83.73	80.98	-0.65%	9,558,352
Aug 14, 2026	83.91	85.46	83.55	84.27	81.50	1.09%	22,119,268
Aug 13, 2026	84.55	85.00	83.09	83.36	80.62	-0.76%	10,645,311
Aug 12, 2026	81.36	84.91	81.36	84.00	81.24	2.67%	19,693,195
Aug 11, 2026	83.55	83.55	81.46	81.82	79.13	-3.12%	13,851,225
Aug 10, 2026	83.82	84.73	83.46	84.46	81.68	1.31%	8,757,161
Aug 7, 2026	85.00	85.18	82.91	83.36	80.62	-1.29%	10,702,491
Aug 6, 2026	83.64	85.46	83.46	84.46	81.68	1.09%	21,595,332
Aug 5, 2026	84.36	85.18	83.46	83.55	80.80	0.66%	21,408,951
Aug 4, 2026	80.73	83.55	80.64	83.00	80.27	2.01%	15,705,729
Aug 3, 2026	79.09	82.09	78.46	81.36	78.69	2.40%	9,521,475
Jul 31, 2026	79.91	81.82	79.46	79.46	76.84	3.92%	13,785,592
Jul 30, 2026	76.73	78.64	76.18	76.46	73.94	-1.41%	8,318,218
Jul 29, 2026	80.46	81.09	75.91	77.55	75.00	-3.29%	19,134,416
Jul 28, 2026	81.36	81.73	79.82	80.18	77.55	-3.29%	12,616,428
Jul 27, 2026	83.36	83.46	81.46	82.91	80.18	-0.11%	8,932,437
Jul 24, 2026	82.91	84.18	82.82	83.00	80.27	-0.76%	13,947,094
Jul 23, 2026	83.91	84.09	82.36	83.64	80.89	0.88%	15,444,950
Jul 22, 2026	84.27	84.27	82.73	82.91	80.18	-0.11%	18,836,092
Jul 21, 2026	81.27	83.00	80.73	83.00	80.27	3.28%	16,119,856
Jul 20, 2026	79.82	80.46	77.64	80.36	77.72	0.11%	10,910,978
Jul 17, 2026	80.18	80.46	78.18	80.27	77.64	-1.78%	15,862,763
Jul 16, 2026	82.46	82.46	81.36	81.73	79.04	-1.10%	6,738,194
Jul 15, 2026	82.18	83.46	81.82	82.64	79.92	1.34%	12,826,350
Jul 14, 2026	82.09	82.18	79.27	81.55	78.87	-1.21%	13,865,280
Jul 13, 2026	83.73	85.55	81.18	82.55	79.83	2.37%	26,068,233
Jul 9, 2026	81.82	82.73	80.27	80.64	77.99	0.57%	18,926,978
Jul 8, 2026	80.18	81.27	78.73	80.18	77.55	0.23%	11,253,729
Jul 7, 2026	82.27	83.18	80.00	80.00	77.37	-2.22%	20,190,951
Jul 6, 2026	83.18	84.09	81.82	81.82	79.13	-1.10%	19,916,895