Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.45	39.65	36.95	38.60	38.60	3.21%	93,948
Jul 17, 2026	38.50	38.50	36.50	37.40	37.40	-4.10%	98,814
Jul 16, 2026	39.95	40.35	39.00	39.00	39.00	-2.50%	31,852
Jul 15, 2026	39.80	40.10	39.50	40.00	40.00	2.04%	42,580
Jul 14, 2026	38.50	39.20	37.55	39.20	39.20	-0.25%	84,587
Jul 13, 2026	41.20	41.20	38.05	39.30	39.30	-2.00%	188,656
Jul 9, 2026	40.25	40.35	39.30	40.10	40.10	-0.25%	54,867
Jul 8, 2026	40.15	40.20	39.20	40.20	40.20	0.12%	106,909
Jul 7, 2026	44.00	44.00	40.00	40.15	40.15	-8.44%	355,437
Jul 6, 2026	44.30	45.00	43.25	43.85	43.85	-1.02%	148,993
Jul 3, 2026	46.15	47.55	43.80	44.30	44.30	-8.66%	461,483
Jul 2, 2026	49.80	52.50	48.50	48.50	48.50	-3.77%	211,296
Jul 1, 2026	50.30	50.40	47.55	50.40	50.40	2.75%	291,358
Jun 30, 2026	45.40	49.05	45.30	49.05	49.05	9.98%	293,823
Jun 29, 2026	42.50	45.40	42.50	44.60	44.60	4.21%	121,360
Jun 26, 2026	46.15	46.15	42.80	42.80	42.80	-5.41%	158,041
Jun 25, 2026	44.35	46.35	42.20	45.25	45.25	2.38%	243,633
Jun 24, 2026	42.20	45.60	42.20	44.20	44.20	-3.18%	198,721
Jun 23, 2026	48.90	49.75	45.65	45.65	45.65	-9.96%	394,272
Jun 22, 2026	51.30	53.50	50.10	50.70	50.70	-0.98%	320,013
Jun 18, 2026	47.20	51.20	46.10	51.20	51.20	9.64%	508,645
Jun 17, 2026	45.40	46.90	44.25	46.70	46.70	1.52%	585,231
Jun 16, 2026	48.05	48.05	41.85	46.00	46.00	1.10%	1,838,252
Jun 15, 2026	45.50	45.50	45.50	45.50	45.50	9.90%	95,348
Jun 12, 2026	41.40	41.40	41.40	41.40	41.40	9.96%	218,683
Jun 11, 2026	37.65	37.65	37.65	37.65	37.65	9.93%	323,785
Jun 10, 2026	31.80	34.25	30.50	34.25	34.25	9.95%	488,044
Jun 9, 2026	31.70	31.70	30.60	31.15	31.15	0.16%	24,231
Jun 8, 2026	29.65	31.50	29.45	31.10	31.10	-1.89%	54,771
Jun 5, 2026	33.25	34.00	31.70	31.70	31.70	-4.66%	112,613
Jun 4, 2026	31.00	33.25	30.80	33.25	33.25	8.84%	262,769
Jun 3, 2026	30.45	30.60	30.35	30.55	30.55	-0.65%	22,003
Jun 2, 2026	30.35	30.90	30.15	30.75	30.75	0.49%	81,506
Jun 1, 2026	31.25	31.25	30.50	30.60	30.60	-2.86%	65,454
May 29, 2026	31.25	31.50	31.15	31.50	31.50	0.80%	69,825
May 28, 2026	32.45	34.00	31.25	31.25	31.25	-1.73%	222,755
May 27, 2026	29.85	32.25	29.75	31.80	31.80	8.35%	361,679
May 26, 2026	29.30	29.45	29.15	29.35	29.35	0.69%	26,279
May 25, 2026	29.00	29.15	28.80	29.15	29.15	1.22%	55,424
May 22, 2026	28.50	29.10	28.50	28.80	28.80	0.88%	28,802
May 21, 2026	28.50	28.55	28.25	28.55	28.55	0.18%	9,489
May 20, 2026	28.90	29.30	28.50	28.50	28.50	-	56,124
May 19, 2026	28.80	28.80	28.50	28.50	28.50	-1.55%	14,454
May 18, 2026	28.50	28.95	28.25	28.95	28.95	-0.17%	19,817
May 15, 2026	28.25	29.00	28.00	29.00	29.00	2.29%	60,169
May 14, 2026	28.40	28.40	28.30	28.35	28.35	-0.18%	7,652
May 13, 2026	28.90	28.90	28.25	28.40	28.40	-0.35%	6,516
May 12, 2026	28.90	28.90	28.50	28.50	28.50	-1.72%	12,923
May 11, 2026	29.55	29.55	28.90	29.00	29.00	-0.85%	16,200
May 8, 2026	28.15	29.30	28.15	29.25	29.25	2.45%	16,300