Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.40	75.90	71.80	73.50	73.50	-4.55%	1,161,366
May 28, 2026	72.10	78.00	69.60	77.00	77.00	8.45%	1,620,134
May 27, 2026	75.30	76.00	70.50	71.00	71.00	-3.27%	1,890,926
May 26, 2026	73.40	73.40	69.90	73.40	73.40	9.88%	2,165,826
May 25, 2026	66.80	66.80	66.80	66.80	66.80	9.87%	514,853
May 22, 2026	56.00	60.80	55.70	60.80	60.80	9.95%	821,554
May 21, 2026	54.50	56.40	54.30	55.30	55.30	2.22%	575,305
May 20, 2026	53.50	55.10	53.20	54.10	54.10	1.12%	378,400
May 19, 2026	53.20	55.40	52.30	53.50	53.50	0.56%	511,239
May 18, 2026	53.50	53.90	51.60	53.20	53.20	-0.93%	353,685
May 15, 2026	56.40	56.40	53.50	53.70	53.70	-4.45%	454,892
May 14, 2026	54.00	56.40	53.70	56.20	56.20	5.44%	828,291
May 13, 2026	53.50	53.80	52.60	53.30	53.30	-1.66%	258,056
May 12, 2026	56.80	56.80	52.30	54.20	54.20	-1.45%	768,683
May 11, 2026	56.70	57.00	54.80	55.00	55.00	0.55%	776,883
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