Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.40	42.50	38.40	39.65	39.65	-6.92%	173,381
Nov 5, 2026	45.90	46.35	42.55	42.60	42.60	-9.75%	264,919
Nov 4, 2026	47.85	49.60	45.80	47.20	47.20	3.17%	482,887
Nov 3, 2026	45.05	49.50	45.05	45.75	45.75	1.67%	796,858
Nov 2, 2026	43.50	47.05	42.85	45.00	45.00	5.14%	434,238
Oct 30, 2026	42.50	42.80	41.80	42.80	42.80	0.47%	61,496
Oct 29, 2026	42.50	42.60	42.30	42.60	42.60	0.71%	40,912
Oct 28, 2026	42.65	42.70	42.25	42.30	42.30	0.24%	25,623
Oct 27, 2026	42.00	42.55	41.90	42.20	42.20	0.48%	38,053
Oct 22, 2026	42.00	42.00	41.75	42.00	42.00	0.60%	32,066
Oct 21, 2026	42.50	42.50	41.75	41.75	41.75	-0.24%	30,168
Oct 20, 2026	43.80	43.80	41.50	41.85	41.85	-1.30%	40,113
Oct 19, 2026	39.50	42.40	39.50	42.40	42.40	-0.24%	42,633
Oct 16, 2026	43.10	43.15	42.40	42.50	42.50	1.67%	17,423
Oct 15, 2026	41.10	42.50	41.10	41.80	41.80	-1.30%	36,654
Oct 14, 2026	42.05	43.30	42.00	42.35	42.35	0.12%	33,231
Oct 13, 2026	44.10	44.10	42.00	42.30	42.30	-1.86%	38,842
Oct 12, 2026	44.05	44.15	43.10	43.10	43.10	-2.27%	23,047
Oct 8, 2026	43.00	44.30	42.90	44.10	44.10	2.56%	64,514
Oct 7, 2026	42.35	43.00	41.95	43.00	43.00	2.87%	28,379
Oct 6, 2026	41.95	42.30	41.75	41.80	41.80	-0.36%	24,112
Oct 5, 2026	42.00	42.00	41.75	41.95	41.95	0.12%	25,586
Oct 2, 2026	41.60	42.90	41.60	41.90	41.90	0.96%	16,680
Oct 1, 2026	41.50	42.00	41.40	41.50	41.50	-	54,404
Sep 30, 2026	41.30	41.55	41.20	41.50	41.50	-0.24%	11,029
Sep 29, 2026	42.65	42.80	41.50	41.60	41.60	0.36%	41,616
Sep 24, 2026	42.40	42.40	41.45	41.45	41.45	-2.13%	26,477
Sep 23, 2026	42.15	42.45	41.55	42.35	42.35	0.47%	27,157
Sep 22, 2026	43.20	43.20	41.00	42.15	42.15	-2.43%	70,805
Sep 21, 2026	40.50	44.80	40.50	43.20	43.20	6.01%	270,115
Sep 18, 2026	40.00	41.00	40.00	40.75	40.75	3.56%	11,236
Sep 17, 2026	39.00	39.50	39.00	39.35	39.35	1.16%	7,577
Sep 16, 2026	39.60	39.60	38.90	38.90	38.90	1.57%	4,918
Sep 15, 2026	39.80	41.50	38.30	38.30	38.30	-3.77%	26,663
Sep 11, 2026	39.70	40.80	39.60	39.80	39.80	-2.21%	16,955
Sep 10, 2026	39.35	40.70	39.25	40.70	40.70	-2.05%	29,027
Sep 9, 2026	42.15	42.15	41.30	41.55	41.55	1.47%	5,097
Sep 8, 2026	40.15	40.95	40.00	40.95	40.95	-0.36%	13,780
Sep 7, 2026	42.95	42.95	41.10	41.10	41.10	0.24%	4,289
Sep 4, 2026	41.00	41.45	41.00	41.00	41.00	-	14,424
Sep 3, 2026	43.50	43.50	41.00	41.00	41.00	-2.61%	32,256
Sep 2, 2026	43.10	43.10	42.00	42.10	42.10	-2.43%	18,187
Sep 1, 2026	43.00	44.10	42.10	43.15	43.15	0.82%	92,224
Aug 31, 2026	40.70	43.00	40.50	42.80	42.80	4.14%	83,571
Aug 28, 2026	40.25	41.15	39.55	41.10	41.10	2.11%	48,904
Aug 27, 2026	37.60	40.35	37.55	40.25	40.25	5.09%	62,909
Aug 26, 2026	37.60	38.45	36.80	38.30	38.30	4.08%	79,739
Aug 25, 2026	36.65	37.50	36.65	36.80	36.80	-0.81%	26,294
Aug 24, 2026	36.80	37.30	36.80	37.10	37.10	0.82%	10,672
Aug 21, 2026	37.10	37.75	36.55	36.80	36.80	-0.81%	18,914