MicroBase Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.20	25.30	22.30	23.80	23.80	-1.04%	578,807
Jun 4, 2026	23.90	24.05	22.05	24.05	24.05	-	541,572
Jun 3, 2026	23.60	25.45	23.40	24.05	24.05	1.91%	1,440,085
Jun 2, 2026	22.50	24.40	22.00	23.60	23.60	3.51%	1,150,921
Jun 1, 2026	21.90	22.95	21.50	22.80	22.80	3.17%	728,541
May 29, 2026	22.30	23.50	21.45	22.10	22.10	1.84%	605,337
May 28, 2026	22.80	22.80	20.85	21.70	21.70	-3.56%	709,977
May 27, 2026	24.60	24.65	21.80	22.50	22.50	-8.35%	1,375,419
May 26, 2026	25.50	26.20	23.70	24.55	24.55	-2.96%	911,296
May 25, 2026	23.40	26.30	21.95	25.30	25.30	9.52%	1,392,680
May 22, 2026	24.40	24.40	21.90	23.10	23.10	-4.15%	2,136,949
May 21, 2026	25.50	25.50	23.15	24.10	24.10	-4.17%	1,293,789
May 20, 2026	26.30	26.50	24.85	25.15	25.15	-3.64%	741,049
May 19, 2026	27.15	27.15	25.55	26.10	26.10	-1.88%	621,626
May 18, 2026	25.50	27.00	25.40	26.60	26.60	-2.56%	924,489
May 15, 2026	29.45	30.00	25.60	27.30	27.30	-7.93%	1,877,665
May 14, 2026	30.70	31.50	28.05	29.65	29.65	-2.63%	2,186,168
May 13, 2026	30.60	32.05	28.65	30.45	30.45	-0.81%	3,915,592
May 12, 2026	28.30	32.00	25.90	30.70	30.70	8.87%	3,291,335
May 11, 2026	29.65	30.50	26.00	28.20	28.20	-4.41%	2,274,966
May 8, 2026	35.00	35.70	27.00	29.50	29.50	-17.48%	4,671,521
May 7, 2026	31.55	35.90	31.45	35.75	35.75	12.60%	6,243,931
May 6, 2026	30.50	33.35	27.60	31.75	31.75	5.48%	10,161,350
May 5, 2026	23.50	32.50	21.65	30.10	30.10	28.09%	9,890,331
May 4, 2026	19.30	24.25	19.00	23.50	23.50	22.72%	6,081,339
Apr 30, 2026	19.80	19.85	17.90	19.15	19.15	-3.28%	905,768
Apr 29, 2026	20.10	21.20	17.55	19.80	19.80	-1.49%	1,421,886
Apr 28, 2026	20.30	22.60	18.85	20.10	20.10	-2.43%	2,243,846
Apr 27, 2026	16.80	20.70	16.80	20.60	20.60	22.99%	1,581,068
Apr 24, 2026	17.15	18.40	16.00	16.75	16.75	2.76%	760,057
Apr 23, 2026	19.10	19.80	15.80	16.30	16.30	-16.84%	998,002
Apr 22, 2026	19.00	20.10	19.00	19.60	19.60	-1.01%	387,839
Apr 21, 2026	19.35	20.45	18.90	19.80	19.80	-2.46%	738,704
Apr 20, 2026	20.00	20.60	18.15	20.30	20.30	0.50%	882,578
Apr 17, 2026	19.70	20.60	19.30	20.20	20.20	0.25%	662,426
Apr 16, 2026	19.80	21.05	19.55	20.15	20.15	-1.23%	874,390
Apr 15, 2026	19.60	21.80	19.55	20.40	20.40	3.55%	869,165
Apr 14, 2026	18.00	20.90	18.00	19.70	19.70	5.07%	620,134
Apr 13, 2026	18.80	18.80	17.05	18.75	18.75	-	536,990
Apr 10, 2026	19.00	19.45	17.90	18.75	18.75	-3.85%	1,062,368
Apr 9, 2026	21.70	21.70	19.25	19.50	19.50	-9.72%	972,462
Apr 8, 2026	22.20	24.00	19.10	21.60	21.60	-2.26%	1,002,920
Apr 7, 2026	22.90	25.00	20.80	22.10	22.10	-3.91%	2,302,007
Apr 2, 2026	18.70	25.60	17.80	23.00	23.00	17.05%	3,367,056
Apr 1, 2026	15.15	21.05	14.40	19.65	19.65	33.22%	1,593,509
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