Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	34.10	34.20	34.05	34.05	34.05	-0.15%	34,114
Nov 28, 2025	33.95	34.10	33.90	34.10	34.10	0.59%	26,299
Nov 27, 2025	34.85	34.85	33.80	33.90	33.90	-0.88%	63,170
Nov 26, 2025	33.80	35.15	33.80	34.20	34.20	2.09%	69,113
Nov 25, 2025	33.30	34.05	33.30	33.50	33.50	-0.30%	55,281
Nov 24, 2025	33.05	33.70	33.05	33.60	33.60	1.82%	30,210
Nov 21, 2025	33.65	34.20	32.80	33.00	33.00	-3.79%	46,213
Nov 20, 2025	34.00	34.30	34.00	34.30	34.30	2.69%	16,330
Nov 19, 2025	32.85	33.70	32.85	33.40	33.40	-1.04%	36,140
Nov 18, 2025	33.55	34.35	33.55	33.75	33.75	0.15%	52,000
Nov 17, 2025	34.15	34.35	33.65	33.70	33.70	-2.88%	80,103
Nov 14, 2025	35.00	35.15	34.55	34.70	34.70	-1.00%	71,092
Nov 13, 2025	34.40	35.10	34.05	35.05	35.05	0.72%	178,925
Nov 12, 2025	35.60	35.95	34.60	34.80	34.80	-3.20%	238,569
Nov 11, 2025	36.80	36.80	35.05	35.95	35.95	-2.31%	191,186