Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.90	39.10	38.35	39.10	39.10	-1.01%	83,126
Mar 26, 2026	39.95	40.80	39.50	39.50	39.50	-0.63%	120,530
Mar 25, 2026	39.40	39.85	38.90	39.75	39.75	2.19%	140,097
Mar 24, 2026	38.55	39.50	37.70	38.90	38.90	2.10%	198,742
Mar 23, 2026	37.60	39.00	37.60	38.10	38.10	-2.68%	176,775
Mar 20, 2026	38.10	40.05	38.10	39.15	39.15	3.16%	386,019
Mar 19, 2026	38.50	39.50	37.85	37.95	37.95	-2.06%	133,874
Mar 18, 2026	38.20	38.90	38.00	38.75	38.75	1.97%	161,469
Mar 17, 2026	37.90	38.80	37.50	38.00	38.00	1.88%	160,548
Mar 16, 2026	37.25	37.70	36.90	37.30	37.30	0.13%	85,783
Mar 13, 2026	36.80	37.65	36.60	37.25	37.25	0.40%	95,333
Mar 12, 2026	38.45	38.45	36.80	37.10	37.10	-3.76%	370,564
Mar 11, 2026	37.60	39.40	37.55	38.55	38.55	2.25%	98,530
Mar 10, 2026	38.00	38.75	37.55	37.70	37.70	0.53%	59,296
Mar 9, 2026	36.45	37.70	36.45	37.50	37.50	-4.94%	198,505
Mar 6, 2026	38.70	40.00	38.40	39.45	39.45	-0.75%	195,720
Mar 5, 2026	39.95	41.55	39.65	39.75	39.75	0.76%	191,000
Mar 4, 2026	41.25	41.25	39.00	39.45	39.45	-5.96%	162,342
Mar 3, 2026	43.90	43.90	40.20	41.95	41.95	-4.44%	672,979
Mar 2, 2026	40.85	43.90	39.95	43.90	43.90	9.89%	1,394,390
Feb 26, 2026	38.55	40.15	38.00	39.95	39.95	4.86%	260,415
Feb 25, 2026	37.10	38.80	37.00	38.10	38.10	2.56%	255,325
Feb 24, 2026	37.60	38.00	36.95	37.15	37.15	-2.24%	102,555
Feb 23, 2026	36.90	38.10	36.90	38.00	38.00	2.98%	104,499
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