Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.90	36.90	36.50	36.90	36.90	-	85,538
Feb 10, 2026	36.50	36.90	36.45	36.90	36.90	1.79%	39,020
Feb 9, 2026	36.10	36.90	35.85	36.25	36.25	1.26%	61,301
Feb 6, 2026	36.50	36.50	35.80	35.80	35.80	-2.85%	72,431
Feb 5, 2026	36.80	37.00	36.50	36.85	36.85	0.14%	38,046
Feb 4, 2026	36.80	37.00	36.60	36.80	36.80	0.55%	30,772
Feb 3, 2026	36.60	37.25	36.20	36.60	36.60	0.69%	61,757
Feb 2, 2026	36.35	36.65	36.00	36.35	36.35	-1.36%	74,924
Jan 30, 2026	37.95	38.00	36.40	36.85	36.85	-2.77%	162,986
Jan 29, 2026	38.65	38.65	37.50	37.90	37.90	-1.94%	123,827
Jan 28, 2026	38.35	39.50	38.20	38.65	38.65	0.91%	126,934
Jan 27, 2026	39.10	39.10	38.15	38.30	38.30	-1.29%	147,963
Jan 26, 2026	39.90	39.90	38.40	38.80	38.80	-2.39%	200,679
Jan 23, 2026	40.15	41.60	39.10	39.75	39.75	2.19%	628,009
Jan 22, 2026	41.10	41.35	37.95	38.90	38.90	-	770,494
Jan 21, 2026	35.40	38.90	35.05	38.90	38.90	9.89%	995,693
Jan 20, 2026	36.00	36.45	35.35	35.40	35.40	-1.39%	89,004
Jan 19, 2026	36.40	36.40	35.85	35.90	35.90	-1.37%	42,259
Jan 16, 2026	36.60	36.60	36.30	36.40	36.40	0.14%	29,748
Jan 15, 2026	37.05	37.05	36.35	36.35	36.35	-1.89%	57,127
Jan 14, 2026	37.20	37.20	36.80	37.05	37.05	-	42,059
Jan 13, 2026	36.80	37.65	36.55	37.05	37.05	1.51%	79,252
Jan 12, 2026	38.00	38.05	36.50	36.50	36.50	-2.67%	105,121
Jan 9, 2026	38.00	38.00	37.50	37.50	37.50	0.13%	30,790
Jan 8, 2026	37.90	38.00	37.20	37.45	37.45	-0.79%	65,911
Jan 7, 2026	38.85	38.85	37.75	37.75	37.75	-2.83%	86,236
Jan 6, 2026	39.40	39.85	38.85	38.85	38.85	-1.40%	106,773
Jan 5, 2026	37.55	39.80	37.30	39.40	39.40	4.93%	278,373
Jan 2, 2026	36.55	37.55	36.20	37.55	37.55	4.16%	180,530
Dec 31, 2025	35.80	36.45	35.80	36.05	36.05	1.26%	35,762
Dec 30, 2025	36.20	36.20	35.00	35.60	35.60	-1.66%	85,130
Dec 29, 2025	35.80	36.60	35.45	36.20	36.20	2.26%	103,110
Dec 26, 2025	34.70	37.50	34.30	35.40	35.40	3.21%	218,711
Dec 24, 2025	34.10	34.65	34.10	34.30	34.30	0.29%	15,148
Dec 23, 2025	33.80	34.70	33.80	34.20	34.20	1.33%	69,100
Dec 22, 2025	33.80	34.25	33.70	33.75	33.75	0.15%	35,243
Dec 19, 2025	34.00	34.00	33.70	33.70	33.70	0.45%	10,038
Dec 18, 2025	33.85	33.90	33.50	33.55	33.55	-0.89%	35,325
Dec 17, 2025	34.20	34.45	33.85	33.85	33.85	-0.44%	18,010
Dec 16, 2025	34.35	34.70	33.85	34.00	34.00	-1.02%	52,116
Dec 15, 2025	34.20	34.70	34.05	34.35	34.35	-0.87%	57,022
Dec 12, 2025	35.30	35.30	34.55	34.65	34.65	-0.43%	54,240
Dec 11, 2025	35.20	35.35	34.80	34.80	34.80	-0.71%	39,248
Dec 10, 2025	33.50	35.65	33.50	35.05	35.05	4.63%	183,973
Dec 9, 2025	33.80	34.00	33.50	33.50	33.50	-1.03%	14,245
Dec 8, 2025	33.15	33.85	33.15	33.85	33.85	0.30%	15,000
Dec 5, 2025	34.05	34.05	33.75	33.75	33.75	-0.88%	13,000
Dec 4, 2025	34.50	34.50	34.05	34.05	34.05	-1.30%	26,033
Dec 3, 2025	34.10	35.10	34.05	34.50	34.50	1.47%	86,003
Dec 2, 2025	33.95	34.00	33.95	34.00	34.00	-0.15%	6,006