MicroBase Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.15	18.70	14.40	17.60	-	19.32%	940,986
Mar 31, 2026	15.50	15.75	14.25	14.75	14.75	-6.05%	897,452
Mar 30, 2026	14.45	15.70	13.60	15.70	15.70	7.53%	661,745
Mar 27, 2026	14.60	16.10	14.40	14.60	14.60	-2.34%	1,189,202
Mar 26, 2026	14.55	15.50	14.25	14.95	14.95	4.91%	867,587
Mar 25, 2026	13.80	14.30	13.65	14.25	14.25	2.15%	175,153
Mar 24, 2026	14.70	14.70	13.90	13.95	13.95	-4.45%	361,053
Mar 23, 2026	13.35	16.15	13.35	14.60	14.60	7.75%	701,574
Mar 20, 2026	12.50	13.65	12.50	13.55	13.55	8.84%	354,774
Mar 19, 2026	12.50	13.10	11.95	12.45	12.45	-0.40%	89,032
Mar 18, 2026	12.80	13.05	11.75	12.50	12.50	-4.21%	264,855
Mar 17, 2026	13.80	14.35	12.50	13.05	13.05	-7.45%	458,477
Mar 16, 2026	12.85	15.60	12.85	14.10	14.10	9.73%	1,080,688
Mar 13, 2026	11.90	13.00	11.85	12.85	12.85	9.83%	516,373
Mar 12, 2026	11.60	12.25	11.15	11.70	11.70	-2.90%	115,950
Mar 11, 2026	11.55	12.20	11.55	12.05	12.05	-	157,404
Mar 10, 2026	11.80	12.40	11.55	12.05	12.05	6.64%	127,554
Mar 9, 2026	11.45	12.15	11.30	11.30	11.30	-5.83%	244,557
Mar 6, 2026	11.65	12.20	11.40	12.00	12.00	-1.23%	69,147
Mar 5, 2026	12.40	12.40	11.70	12.15	12.15	-1.22%	108,268
Mar 4, 2026	11.90	12.30	11.70	12.30	12.30	-0.40%	81,571
Mar 3, 2026	12.80	13.15	11.75	12.35	12.35	-5.36%	159,610
Mar 2, 2026	12.30	13.50	12.30	13.05	13.05	4.40%	237,209
Feb 26, 2026	12.35	12.55	11.45	12.50	12.50	-2.72%	391,296
Feb 25, 2026	12.45	13.30	12.00	12.85	12.85	4.90%	569,121
Feb 24, 2026	12.20	13.20	11.80	12.25	12.25	-	378,154
Feb 23, 2026	11.90	12.60	11.45	12.25	12.25	2.94%	894,638
Feb 11, 2026	9.38	13.60	9.38	11.90	11.90	26.60%	1,078,569
Feb 10, 2026	9.47	9.47	9.08	9.40	9.40	-0.74%	56,314
Feb 9, 2026	9.59	9.59	9.12	9.47	9.47	-1.04%	83,909
Feb 6, 2026	9.05	9.57	9.05	9.57	9.57	5.16%	61,015
Feb 5, 2026	9.49	9.84	9.04	9.10	9.10	-4.11%	88,464
Feb 4, 2026	9.52	9.55	9.10	9.49	9.49	-	7,619
Feb 3, 2026	9.54	9.54	9.08	9.49	9.49	-0.11%	28,097
Feb 2, 2026	9.33	9.50	9.10	9.50	9.50	1.82%	23,228
Jan 30, 2026	9.68	9.69	9.20	9.33	9.33	-1.79%	61,300
Jan 29, 2026	9.33	10.05	9.17	9.50	9.50	1.82%	177,682
Jan 28, 2026	9.37	9.42	9.07	9.33	9.33	-4.31%	232,580
Jan 27, 2026	9.27	9.75	9.27	9.75	9.75	0.31%	54,555
Jan 26, 2026	9.26	9.80	9.00	9.72	9.72	5.65%	447,932
Jan 23, 2026	8.97	9.20	8.77	9.20	9.20	-	118,364
Jan 22, 2026	9.04	9.23	8.97	9.20	9.20	-0.11%	43,285
Jan 21, 2026	9.22	9.22	8.98	9.21	9.21	-0.11%	49,231
Jan 20, 2026	9.20	9.57	8.94	9.22	9.22	0.22%	138,242
Jan 19, 2026	8.97	9.28	8.94	9.20	9.20	-0.43%	24,578
Jan 16, 2026	9.37	9.37	8.95	9.24	9.24	-1.49%	29,405
Jan 15, 2026	9.00	9.38	8.97	9.38	9.38	0.32%	75,268
Jan 14, 2026	9.00	9.35	8.92	9.35	9.35	1.41%	64,812
Jan 13, 2026	9.34	9.38	8.92	9.22	9.22	-0.11%	118,521
Jan 12, 2026	9.03	9.42	8.97	9.23	9.23	2.21%	37,080