MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	92.10	92.20	90.30	91.20	91.20	-0.98%	6,324,819
Aug 24, 2026	90.70	92.80	90.50	92.10	92.10	2.33%	9,405,467
Aug 21, 2026	90.00	90.90	89.70	90.00	90.00	-0.11%	4,817,258
Aug 20, 2026	91.40	91.70	90.00	90.10	90.10	-0.66%	5,249,510
Aug 19, 2026	89.90	91.80	89.30	90.70	90.70	0.11%	8,288,120
Aug 18, 2026	92.00	92.00	90.10	90.60	90.60	-1.63%	10,907,550
Aug 17, 2026	93.20	93.20	91.10	92.10	92.10	-0.65%	8,689,411
Aug 14, 2026	92.30	94.00	91.90	92.70	92.70	1.09%	20,039,680
Aug 13, 2026	93.00	93.50	91.40	91.70	91.70	-0.76%	9,649,119
Aug 12, 2026	89.50	93.40	89.50	92.40	92.40	2.67%	17,902,905
Aug 11, 2026	91.90	91.90	89.60	90.00	90.00	-3.12%	12,592,023
Aug 10, 2026	92.20	93.20	91.80	92.90	92.90	1.31%	7,961,056
Aug 7, 2026	93.50	93.70	91.20	91.70	91.70	-1.29%	9,729,538
Aug 6, 2026	92.00	94.00	91.80	92.90	92.90	1.09%	19,632,120
Aug 5, 2026	92.80	93.70	91.80	91.90	91.90	0.66%	19,462,683
Aug 4, 2026	88.80	91.90	88.70	91.30	91.30	2.01%	14,277,936
Aug 3, 2026	87.00	90.30	86.30	89.50	89.50	2.40%	8,655,887
Jul 31, 2026	87.90	90.00	87.40	87.40	87.40	3.92%	12,532,350
Jul 30, 2026	84.40	86.50	83.80	84.10	84.10	-1.41%	7,524,183
Jul 29, 2026	88.50	89.20	83.50	85.30	85.30	-3.29%	17,326,780
Jul 28, 2026	89.50	89.90	87.80	88.20	88.20	-3.29%	11,469,480
Jul 27, 2026	91.70	91.80	89.60	91.20	91.20	-0.11%	8,120,398
Jul 24, 2026	91.20	92.60	91.10	91.30	91.30	-0.76%	12,679,177
Jul 23, 2026	92.30	92.50	90.60	92.00	92.00	0.88%	13,938,920
Jul 22, 2026	92.70	92.70	91.00	91.20	91.20	-0.11%	17,057,890
Jul 21, 2026	89.40	91.30	88.80	91.30	91.30	3.28%	14,654,410
Jul 20, 2026	87.80	88.50	85.40	88.40	88.40	0.11%	9,919,071
Jul 17, 2026	88.20	88.50	86.00	88.30	88.30	-1.78%	14,420,694
Jul 16, 2026	90.70	90.70	89.50	89.90	89.90	-1.10%	6,125,631
Jul 15, 2026	90.40	91.80	90.00	90.90	90.90	1.34%	11,660,319
Jul 14, 2026	90.30	90.40	87.20	89.70	89.70	-1.21%	12,604,800
Jul 13, 2026	92.10	94.10	89.30	90.80	90.80	2.37%	23,698,394
Jul 9, 2026	90.00	91.00	88.30	88.70	88.70	0.57%	17,206,344
Jul 8, 2026	88.20	89.40	86.60	88.20	88.20	0.23%	10,230,663
Jul 7, 2026	90.50	91.50	88.00	88.00	88.00	-2.22%	18,355,410
Jul 6, 2026	91.50	92.50	90.00	90.00	90.00	-1.10%	18,106,269
Jul 3, 2026	92.30	93.30	91.00	91.00	91.00	-2.47%	24,818,437
Jul 2, 2026	90.90	93.40	90.30	93.30	93.30	2.19%	36,037,435
Jul 1, 2026	90.00	94.20	90.00	91.30	91.30	4.58%	67,277,449
Jun 30, 2026	88.00	89.20	87.30	87.30	87.30	1.04%	21,885,286
Jun 29, 2026	84.40	89.20	84.40	86.40	86.40	3.47%	32,056,963
Jun 26, 2026	85.10	86.80	83.50	83.50	83.50	-2.34%	15,508,594
Jun 25, 2026	87.00	87.40	85.10	85.50	85.50	-1.38%	11,993,908
Jun 24, 2026	85.00	87.10	84.60	86.70	86.70	1.40%	11,316,860
Jun 23, 2026	87.90	87.90	85.00	85.50	85.50	-2.17%	13,336,768
Jun 22, 2026	87.80	89.60	87.20	87.40	87.40	0.58%	20,974,685
Jun 18, 2026	86.40	87.50	86.20	86.90	86.90	0.70%	10,091,890
Jun 17, 2026	83.60	86.60	83.60	86.30	86.30	2.37%	19,912,290
Jun 16, 2026	86.30	86.70	84.20	84.30	84.30	-1.52%	16,734,980
Jun 15, 2026	86.60	87.40	85.30	85.60	85.60	0.12%	14,738,280