Micro Silicon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	72.90	79.50	72.90	78.40	78.40	8.44%	1,448,712
Jun 17, 2026	68.50	72.60	67.70	72.30	72.30	5.56%	402,122
Jun 16, 2026	75.00	75.00	69.30	70.00	68.49	-3.98%	380,378
Jun 15, 2026	68.10	73.40	67.80	72.90	71.33	8.97%	714,716
Jun 12, 2026	66.00	70.00	65.50	66.90	65.46	3.08%	463,365
Jun 11, 2026	66.00	67.00	63.00	64.90	63.50	-2.26%	327,246
Jun 10, 2026	68.80	70.90	66.40	66.40	64.97	-3.77%	495,920
Jun 9, 2026	66.80	72.00	66.40	69.00	67.51	3.76%	460,757
Jun 8, 2026	63.70	66.80	63.70	66.50	65.07	-5.94%	589,668
Jun 5, 2026	75.90	75.90	68.30	70.70	69.18	-6.73%	845,372
Jun 4, 2026	77.00	78.00	74.50	75.80	74.17	-1.43%	657,699
Jun 3, 2026	80.80	85.00	75.50	76.90	75.24	-4.83%	1,108,678
Jun 2, 2026	82.70	87.60	78.20	80.80	79.06	-	1,620,127
Jun 1, 2026	74.30	80.80	73.50	80.80	79.06	9.93%	792,209
May 29, 2026	75.40	75.90	71.80	73.50	71.92	-4.55%	1,161,366
May 28, 2026	72.10	78.00	69.60	77.00	75.34	8.45%	1,621,735
May 27, 2026	75.30	76.00	70.50	71.00	69.47	-3.27%	1,890,926
May 26, 2026	73.40	73.40	69.90	73.40	71.82	9.88%	2,166,923
May 25, 2026	66.80	66.80	66.80	66.80	65.36	9.87%	515,574
May 22, 2026	56.00	60.80	55.70	60.80	59.49	9.95%	821,554
May 21, 2026	54.50	56.40	54.30	55.30	54.11	2.22%	575,305
May 20, 2026	53.50	55.10	53.20	54.10	52.93	1.12%	378,400
May 19, 2026	53.20	55.40	52.30	53.50	52.35	0.56%	511,239
May 18, 2026	53.50	53.90	51.60	53.20	52.05	-0.93%	353,685
May 15, 2026	56.40	56.40	53.50	53.70	52.54	-4.45%	454,892
May 14, 2026	54.00	56.40	53.70	56.20	54.99	5.44%	828,291
May 13, 2026	53.50	53.80	52.60	53.30	52.15	-1.66%	258,056
May 12, 2026	56.80	56.80	52.30	54.20	53.03	-1.45%	768,683
May 11, 2026	56.70	57.00	54.80	55.00	53.81	0.55%	776,883
May 8, 2026	56.10	58.90	53.90	54.70	53.52	-2.67%	898,690
May 7, 2026	51.50	57.50	50.70	56.20	54.99	6.44%	1,073,248
May 6, 2026	53.00	57.20	52.30	52.80	51.66	1.54%	1,274,197
May 5, 2026	50.20	52.80	49.80	52.00	50.88	2.36%	548,974
May 4, 2026	50.80	52.70	50.80	50.80	49.71	0.20%	681,968
Apr 30, 2026	53.50	53.70	50.40	50.70	49.61	-5.23%	1,417,562
Apr 29, 2026	49.10	53.50	48.80	53.50	52.35	9.86%	1,175,853
Apr 28, 2026	48.80	49.65	47.25	48.70	47.65	-0.20%	606,502
Apr 27, 2026	52.40	52.60	48.25	48.80	47.75	-8.96%	1,900,468
Apr 24, 2026	57.80	57.80	52.40	53.60	52.44	1.90%	4,584,284
Apr 23, 2026	52.60	52.60	49.80	52.60	51.47	9.93%	3,279,575
Apr 22, 2026	44.50	47.85	43.60	47.85	46.82	10.00%	1,966,480
Apr 21, 2026	41.60	43.75	41.55	43.50	42.56	5.58%	348,531
Apr 20, 2026	43.50	44.10	38.85	41.20	40.31	-4.52%	1,273,455
Apr 17, 2026	42.00	44.10	41.95	43.15	42.22	2.98%	469,477
Apr 16, 2026	42.80	42.95	41.70	41.90	41.00	-1.06%	220,395
Apr 15, 2026	42.40	43.00	41.95	42.35	41.44	-0.35%	315,985
Apr 14, 2026	42.50	42.60	41.65	42.50	41.58	-0.12%	350,319
Apr 13, 2026	43.75	43.75	42.25	42.55	41.63	-1.28%	231,876
Apr 10, 2026	45.50	45.60	41.70	43.10	42.17	0.94%	1,126,867
Apr 9, 2026	40.30	44.20	39.55	42.70	41.78	6.22%	800,395