Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.10	58.90	53.90	54.70	54.70	-2.67%	898,690
May 7, 2026	51.50	57.50	50.70	56.20	56.20	6.44%	1,073,248
May 6, 2026	53.00	57.20	52.30	52.80	52.80	1.54%	1,274,197
May 5, 2026	50.20	52.80	49.80	52.00	52.00	2.36%	548,974
May 4, 2026	50.80	52.70	50.80	50.80	50.80	0.20%	681,968
Apr 30, 2026	53.50	53.70	50.40	50.70	50.70	-5.23%	1,417,562
Apr 29, 2026	49.10	53.50	48.80	53.50	53.50	9.86%	1,175,853
Apr 28, 2026	48.80	49.65	47.25	48.70	48.70	-0.20%	606,502
Apr 27, 2026	52.40	52.60	48.25	48.80	48.80	-8.96%	1,900,468
Apr 24, 2026	57.80	57.80	52.40	53.60	53.60	1.90%	4,584,284
Apr 23, 2026	52.60	52.60	49.80	52.60	52.60	9.93%	3,279,575
Apr 22, 2026	44.50	47.85	43.60	47.85	47.85	10.00%	1,966,480
Apr 21, 2026	41.60	43.75	41.55	43.50	43.50	5.58%	348,531
Apr 20, 2026	43.50	44.10	38.85	41.20	41.20	-4.52%	1,273,455
Apr 17, 2026	42.00	44.10	41.95	43.15	43.15	2.98%	469,477
Apr 16, 2026	42.80	42.95	41.70	41.90	41.90	-1.06%	220,395
Apr 15, 2026	42.40	43.00	41.95	42.35	42.35	-0.35%	315,985
Apr 14, 2026	42.50	42.60	41.65	42.50	42.50	-0.12%	350,319
Apr 13, 2026	43.75	43.75	42.25	42.55	42.55	-1.28%	231,876
Apr 10, 2026	45.50	45.60	41.70	43.10	43.10	0.94%	1,126,867
Apr 9, 2026	40.30	44.20	39.55	42.70	42.70	6.22%	800,395
Apr 8, 2026	38.95	40.75	38.95	40.20	40.20	4.42%	178,377
Apr 7, 2026	38.70	38.95	38.50	38.50	38.50	0.65%	97,090
Apr 2, 2026	38.95	38.95	38.25	38.25	38.25	-1.16%	35,086
Apr 1, 2026	39.25	39.25	38.70	38.70	38.70	1.31%	52,964
Mar 31, 2026	38.75	40.20	38.20	38.20	38.20	-2.18%	133,530
Mar 30, 2026	38.55	39.25	37.85	39.05	39.05	-0.13%	121,132
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