MicroBase Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	9.02	9.39	8.97	9.03	9.03	-2.80%	116,308
Jan 8, 2026	9.23	9.40	8.83	9.29	9.29	0.32%	94,029
Jan 7, 2026	9.25	9.26	8.80	9.26	9.26	2.66%	58,319
Jan 6, 2026	9.34	9.34	8.40	9.02	9.02	-2.17%	64,190
Jan 5, 2026	9.34	9.34	8.90	9.22	9.22	-1.39%	30,338
Jan 2, 2026	9.30	9.45	8.97	9.35	9.35	0.32%	59,059
Dec 31, 2025	9.42	9.42	9.32	9.32	9.32	-1.17%	10,002
Dec 30, 2025	9.45	9.89	8.96	9.43	9.43	-3.58%	190,957
Dec 29, 2025	9.83	9.83	9.37	9.78	9.78	-0.20%	34,227
Dec 26, 2025	9.90	9.90	9.48	9.80	9.80	-1.01%	31,850
Dec 24, 2025	9.90	9.90	9.90	9.90	9.90	-	1
Dec 23, 2025	9.63	10.00	9.60	9.90	9.90	2.80%	40,312
Dec 22, 2025	9.83	9.83	9.35	9.63	9.63	-2.03%	18,878
Dec 19, 2025	10.00	10.00	9.50	9.83	9.83	0.51%	57,852
Dec 18, 2025	9.98	10.05	9.51	9.78	9.78	-2.00%	104,991
Dec 17, 2025	9.99	10.00	9.51	9.98	9.98	-0.10%	21,154
Dec 16, 2025	10.15	10.15	9.57	9.99	9.99	-1.09%	60,853
Dec 15, 2025	9.70	10.15	9.66	10.10	10.10	-0.98%	22,001
Dec 12, 2025	9.75	10.35	9.70	10.20	10.20	4.08%	136,449
Dec 11, 2025	9.71	10.20	9.50	9.80	9.80	-3.45%	89,612
Dec 10, 2025	10.55	10.55	9.65	10.15	10.15	-3.79%	81,578
Dec 9, 2025	11.50	12.10	10.20	10.55	10.55	-10.19%	142,261
Dec 1, 2025	11.58	11.98	10.84	11.75	11.75	-0.54%	89,072
Nov 28, 2025	11.26	11.81	11.26	11.81	11.81	0.22%	92,563
Nov 27, 2025	12.38	12.38	10.88	11.79	11.79	-2.53%	88,492
Nov 26, 2025	12.00	12.09	11.47	12.09	12.09	-2.86%	40,074
Nov 25, 2025	11.91	12.45	11.45	12.45	12.45	4.49%	37,728
Nov 24, 2025	11.91	11.91	11.91	11.91	11.91	1.52%	-
Nov 21, 2025	11.99	12.03	11.39	11.73	11.73	-6.21%	37,734
Nov 20, 2025	12.09	12.57	11.95	12.51	12.51	1.03%	23,575
Nov 19, 2025	12.35	12.38	12.28	12.38	12.38	0.10%	22,002
Nov 18, 2025	12.64	12.64	12.05	12.37	12.37	-2.11%	56,192
Nov 17, 2025	12.35	12.85	11.96	12.64	12.64	2.16%	46,759
Nov 14, 2025	12.37	12.37	12.37	12.37	12.37	1.25%	-
Nov 13, 2025	12.17	12.73	11.84	12.22	12.22	-4.00%	28,320
Nov 12, 2025	12.22	12.79	11.85	12.73	12.73	3.84%	39,372
Nov 11, 2025	12.57	12.57	11.96	12.26	12.26	-2.23%	7,073
Nov 10, 2025	12.69	12.69	11.90	12.54	12.54	-1.21%	79,363
Nov 7, 2025	12.69	12.69	12.69	12.69	12.69	-	275
Nov 6, 2025	12.22	12.79	12.22	12.69	12.69	0.71%	13,385