MicroBase Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.10	18.25	17.35	17.50	17.50	-3.05%	157,960
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
Aug 21, 2026	13.00	13.05	12.50	12.90	12.90	-0.39%	38,059
Aug 20, 2026	13.00	13.00	12.50	12.95	12.95	-0.38%	39,807
Aug 19, 2026	12.90	13.00	12.45	13.00	13.00	0.78%	58,327
Aug 18, 2026	13.30	13.45	12.55	12.90	12.90	-0.39%	109,843
Aug 17, 2026	13.25	13.25	12.60	12.95	12.95	-1.89%	163,341
Aug 14, 2026	13.50	13.50	12.75	13.20	13.20	-1.86%	131,824
Aug 13, 2026	13.10	13.55	12.95	13.45	13.45	-1.47%	53,330
Aug 12, 2026	13.75	13.75	13.00	13.65	13.65	-0.73%	124,913
Aug 11, 2026	13.65	13.75	13.10	13.75	13.75	-3.51%	111,119
Aug 10, 2026	13.40	14.25	12.95	14.25	14.25	10.04%	113,630
Aug 7, 2026	13.55	13.55	12.85	12.95	12.95	-	184,561
Aug 6, 2026	13.55	13.55	12.90	12.95	12.95	-4.43%	32,057
Aug 5, 2026	13.60	13.60	13.00	13.55	13.55	3.44%	125,091