Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.80	28.65	27.80	28.65	28.65	2.69%	29,247
Mar 6, 2026	27.45	28.30	27.00	27.90	27.90	-1.24%	112,880
Mar 5, 2026	28.50	28.50	28.05	28.25	28.25	-0.18%	8,632
Mar 4, 2026	28.95	28.95	28.00	28.30	28.30	-2.58%	16,146
Mar 3, 2026	29.80	29.80	28.50	29.05	29.05	-2.52%	27,918
Mar 2, 2026	29.00	29.95	29.00	29.80	29.80	1.02%	24,541
Feb 26, 2026	29.95	29.95	29.05	29.50	29.50	0.51%	22,776
Feb 25, 2026	29.45	29.50	29.30	29.35	29.35	-1.68%	31,910
Feb 24, 2026	29.90	29.90	29.30	29.85	29.85	-0.17%	57,978
Feb 23, 2026	30.10	30.10	29.20	29.90	29.90	0.34%	19,509
Feb 11, 2026	29.80	29.95	28.40	29.80	29.80	-	57,755
Feb 10, 2026	29.60	29.80	29.60	29.80	29.80	1.02%	23,270
Feb 9, 2026	29.35	29.50	29.20	29.50	29.50	0.51%	27,669
Feb 6, 2026	29.30	29.90	29.15	29.35	29.35	-2.33%	50,336
Feb 5, 2026	31.30	31.30	29.50	30.05	30.05	-1.80%	42,211
Feb 4, 2026	30.65	31.95	29.50	30.60	30.60	3.90%	319,515
Feb 3, 2026	27.70	29.45	27.70	29.45	29.45	9.89%	204,434
Feb 2, 2026	26.50	27.00	26.50	26.80	26.80	-1.29%	16,398
Jan 30, 2026	26.85	27.15	26.50	27.15	27.15	1.12%	14,535
Jan 29, 2026	27.75	27.75	26.80	26.85	26.85	-3.42%	13,568
Jan 28, 2026	27.80	27.80	27.80	27.80	27.80	-	4,495
Jan 27, 2026	27.60	27.85	27.60	27.80	27.80	0.36%	15,282
Jan 26, 2026	27.60	27.70	27.50	27.70	27.70	0.91%	24,530
Jan 23, 2026	28.00	28.00	27.45	27.45	27.45	-1.96%	12,538
Jan 22, 2026	28.00	28.00	27.80	28.00	28.00	-1.06%	18,261
Jan 21, 2026	28.00	28.40	27.70	28.30	28.30	0.35%	30,342
Jan 20, 2026	28.30	28.30	28.00	28.20	28.20	0.18%	15,529
Jan 19, 2026	28.45	28.45	28.00	28.15	28.15	0.18%	8,636
Jan 16, 2026	28.35	28.35	28.10	28.10	28.10	-1.06%	5,204
Jan 15, 2026	28.75	28.75	27.75	28.40	28.40	0.18%	23,360
Jan 14, 2026	28.20	28.40	28.20	28.35	28.35	-0.18%	17,395
Jan 12, 2026	28.50	28.70	28.20	28.40	28.40	1.61%	21,190
Jan 9, 2026	27.85	28.55	27.85	27.95	27.95	-2.44%	34,010
Jan 8, 2026	28.75	28.75	28.40	28.65	28.65	0.70%	8,075
Jan 7, 2026	28.65	28.65	28.40	28.45	28.45	0.89%	7,214
Jan 6, 2026	28.40	28.40	28.20	28.20	28.20	-0.70%	8,073
Jan 5, 2026	29.50	29.50	28.20	28.40	28.40	-2.57%	15,804
Jan 2, 2026	29.85	29.85	28.35	29.15	29.15	-0.68%	26,783
Dec 31, 2025	29.00	29.35	28.85	29.35	29.35	1.21%	30,531
Dec 30, 2025	28.30	29.50	28.30	29.00	29.00	3.57%	17,083
Dec 29, 2025	28.15	28.35	27.90	28.00	28.00	-0.18%	10,484
Dec 26, 2025	28.30	28.40	28.05	28.05	28.05	-2.26%	20,616
Dec 24, 2025	28.75	28.75	28.45	28.70	28.70	-0.17%	12,068
Dec 23, 2025	28.45	28.80	28.45	28.75	28.75	-0.52%	12,062
Dec 22, 2025	28.95	28.95	28.25	28.90	28.90	-0.17%	12,713
Dec 19, 2025	29.30	29.50	28.80	28.95	28.95	-0.34%	10,562
Dec 18, 2025	29.30	29.30	29.05	29.05	29.05	-0.51%	2,422
Dec 17, 2025	29.25	29.25	29.20	29.20	29.20	1.74%	16,126
Dec 16, 2025	29.00	29.00	28.35	28.70	28.70	-0.69%	22,568
Dec 15, 2025	29.40	29.40	28.45	28.90	28.90	-1.70%	11,395