Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	29.05	29.45	28.25	29.40	29.40	-0.51%	31,930
Dec 10, 2025	29.30	29.65	28.60	29.55	29.55	0.68%	25,264
Dec 9, 2025	29.40	29.90	29.30	29.35	29.35	0.69%	21,144
Dec 8, 2025	29.15	29.20	28.90	29.15	29.15	-	44,536
Dec 5, 2025	28.50	29.15	28.35	29.15	29.15	3.00%	18,503
Dec 4, 2025	28.10	28.35	28.05	28.30	28.30	1.80%	17,511
Dec 3, 2025	27.90	27.90	27.40	27.80	27.80	-0.36%	15,127
Dec 2, 2025	27.40	27.90	27.20	27.90	27.90	1.82%	8,797
Dec 1, 2025	27.90	27.90	27.30	27.40	27.40	-1.79%	6,332
Nov 28, 2025	27.40	27.90	27.40	27.90	27.90	1.82%	16,002
Nov 27, 2025	27.30	27.40	27.10	27.40	27.40	0.37%	12,454
Nov 26, 2025	27.30	27.45	27.30	27.30	27.30	-0.18%	4,565
Nov 25, 2025	27.10	27.40	27.05	27.35	27.35	0.74%	9,215
Nov 24, 2025	27.10	27.50	27.10	27.15	27.15	-1.09%	7,082
Nov 21, 2025	27.00	27.45	27.00	27.45	27.45	0.55%	4,285
Nov 20, 2025	27.60	27.60	27.10	27.30	27.30	0.92%	7,237
Nov 19, 2025	27.15	27.15	27.05	27.05	27.05	-	7,039
Nov 18, 2025	26.80	27.15	26.80	27.05	27.05	-0.55%	25,043
Nov 17, 2025	27.95	27.95	27.20	27.20	27.20	-0.37%	11,100
Nov 14, 2025	27.10	27.55	27.10	27.30	27.30	-1.44%	28,027
Nov 13, 2025	27.70	27.70	27.10	27.70	27.70	0.91%	56,559
Nov 12, 2025	27.25	27.70	27.20	27.45	27.45	-0.36%	44,471
Nov 11, 2025	27.60	27.85	27.10	27.55	27.55	-0.18%	76,501