MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	92.80	93.70	91.80	92.00	-	0.77%	14,752,457
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
Jun 12, 2026	88.90	89.60	85.50	85.50	85.50	-1.16%	17,563,120
Jun 11, 2026	85.60	88.00	84.30	86.50	86.50	0.46%	13,982,740
Jun 10, 2026	90.20	90.40	86.10	86.10	86.10	-6.21%	29,555,460
Jun 9, 2026	91.70	92.00	89.50	91.80	91.80	5.15%	30,502,944
Jun 8, 2026	83.50	88.00	83.50	87.30	87.30	-5.52%	24,364,932
Jun 5, 2026	92.50	94.80	89.10	92.40	92.40	-1.60%	34,244,440
Jun 4, 2026	98.00	102.00	93.90	93.90	93.90	-6.10%	60,949,530
Jun 3, 2026	97.60	103.50	93.60	100.00	100.00	5.04%	99,764,310
Jun 2, 2026	94.50	97.30	91.60	95.20	95.20	1.82%	68,634,140
Jun 1, 2026	90.80	94.50	90.80	93.50	93.50	5.29%	62,080,950
May 29, 2026	84.60	90.50	84.60	88.80	88.80	6.86%	61,351,410
May 28, 2026	84.90	86.20	82.70	83.10	83.10	-1.31%	13,165,010
May 27, 2026	86.30	87.20	83.80	84.20	84.20	-3.66%	23,313,730
May 26, 2026	89.10	89.70	86.40	87.40	87.40	-1.24%	19,983,880