MicroBase Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.05	14.20	13.15	13.85	13.85	-5.78%	195,826
Nov 5, 2026	15.20	15.20	14.20	14.70	14.70	-2.97%	170,973
Nov 4, 2026	14.80	15.40	14.30	15.15	15.15	1.34%	231,595
Nov 3, 2026	16.15	16.20	14.75	14.95	14.95	-11.01%	136,486
Nov 2, 2026	15.30	16.95	14.70	16.80	16.80	8.39%	184,381
Oct 30, 2026	16.35	16.35	14.20	15.50	15.50	-4.02%	332,407
Oct 29, 2026	17.00	17.00	15.70	16.15	16.15	-4.44%	75,511
Oct 28, 2026	16.20	17.10	15.85	16.90	16.90	5.62%	112,079
Oct 27, 2026	16.15	16.80	15.50	16.00	16.00	-3.32%	263,319
Oct 22, 2026	17.20	17.20	16.20	16.55	16.55	-4.06%	311,034
Oct 21, 2026	17.50	17.50	16.70	17.25	17.25	-	135,370
Oct 20, 2026	17.60	17.60	16.80	17.25	17.25	-1.43%	380,090
Oct 19, 2026	17.40	17.70	16.65	17.50	17.50	0.57%	202,998
Oct 16, 2026	18.10	18.25	17.35	17.40	17.40	-3.60%	162,981
Oct 15, 2026	18.30	18.35	17.20	18.05	18.05	-0.82%	341,678
Oct 14, 2026	17.80	18.40	17.70	18.20	18.20	2.25%	65,469
Oct 13, 2026	18.00	18.85	17.20	17.80	17.80	-5.32%	281,046
Oct 12, 2026	18.00	19.40	17.40	18.80	18.80	6.82%	640,108
Oct 8, 2026	18.10	18.10	17.20	17.60	17.60	2.03%	119,317
Oct 7, 2026	18.15	18.15	17.25	17.25	17.25	-4.96%	136,228
Oct 6, 2026	17.80	18.60	17.25	18.15	18.15	6.76%	434,137
Oct 5, 2026	19.20	19.25	17.00	17.00	17.00	-10.05%	569,015
Oct 2, 2026	19.30	19.35	18.40	18.90	18.90	-2.83%	262,816
Oct 1, 2026	19.10	19.45	18.40	19.45	19.45	1.83%	283,929
Sep 30, 2026	19.50	20.00	18.00	19.10	19.10	-6.83%	602,870
Sep 29, 2026	17.65	20.50	17.65	20.50	20.50	15.49%	1,177,245
Sep 24, 2026	17.70	17.75	16.90	17.75	17.75	0.85%	135,478
Sep 23, 2026	17.90	17.90	16.90	17.60	17.60	-1.12%	409,084
Sep 22, 2026	18.00	18.10	17.30	17.80	17.80	-0.56%	240,663
Sep 21, 2026	18.40	18.40	17.25	17.90	17.90	-2.45%	392,299
Sep 18, 2026	18.40	18.90	17.40	18.35	18.35	-	182,643
Sep 17, 2026	18.20	19.10	17.45	18.35	18.35	1.10%	266,379
Sep 16, 2026	18.00	18.20	17.10	18.15	18.15	4.91%	353,847
Sep 15, 2026	18.50	18.65	17.20	17.30	17.30	-6.49%	234,996
Sep 14, 2026	18.45	19.40	17.30	18.50	18.50	0.27%	442,024
Sep 11, 2026	19.55	19.55	17.60	18.45	18.45	-5.14%	810,406
Sep 10, 2026	19.50	21.10	18.45	19.45	19.45	-0.26%	908,241
Sep 9, 2026	22.90	23.00	19.40	19.50	19.50	-15.58%	2,266,570
Sep 8, 2026	24.10	27.00	22.70	23.10	23.10	-3.75%	4,203,314
Sep 7, 2026	18.40	24.40	17.60	24.00	24.00	29.38%	4,056,667
Sep 4, 2026	13.00	19.85	12.95	18.55	18.55	42.69%	2,078,122
Sep 3, 2026	13.25	13.60	12.50	13.00	13.00	-1.89%	123,559
Sep 2, 2026	13.10	13.30	12.90	13.25	13.25	1.15%	99,791
Sep 1, 2026	13.50	13.50	12.55	13.10	13.10	-2.96%	126,466
Aug 31, 2026	13.55	13.65	13.00	13.50	13.50	-0.37%	105,390
Aug 28, 2026	13.25	13.60	12.65	13.55	13.55	2.26%	248,186
Aug 27, 2026	13.30	13.30	12.50	13.25	13.25	3.11%	202,390
Aug 26, 2026	13.45	13.45	12.60	12.85	12.85	-4.46%	94,792
Aug 25, 2026	12.95	13.50	12.45	13.45	13.45	3.86%	192,352
Aug 24, 2026	13.00	13.00	12.40	12.95	12.95	0.39%	60,019