Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.45	28.45	28.05	28.05	28.05	-1.58%	6,371
Apr 23, 2026	28.40	28.55	27.65	28.50	28.50	0.88%	41,002
Apr 22, 2026	28.30	29.60	27.80	28.25	28.25	0.89%	37,393
Apr 21, 2026	28.05	28.20	27.85	28.00	28.00	-0.18%	26,076
Apr 20, 2026	28.50	28.80	28.00	28.05	28.05	-0.53%	29,140
Apr 17, 2026	28.15	28.20	28.15	28.20	28.20	-0.70%	11,503
Apr 16, 2026	28.55	28.70	28.20	28.40	28.40	0.53%	15,283
Apr 15, 2026	29.00	29.00	28.25	28.25	28.25	-1.74%	31,336
Apr 14, 2026	29.00	29.00	28.55	28.75	28.75	-0.69%	14,346
Apr 13, 2026	28.30	28.95	28.30	28.95	28.95	0.17%	5,491
Apr 10, 2026	29.00	29.20	28.90	28.90	28.90	0.35%	10,371
Apr 9, 2026	29.00	29.45	28.55	28.80	28.80	-0.69%	8,084
Apr 8, 2026	28.45	29.25	28.45	29.00	29.00	1.93%	10,330
Apr 7, 2026	27.80	28.60	27.80	28.45	28.45	1.79%	11,132
Apr 2, 2026	28.00	28.15	27.95	27.95	27.95	-0.89%	39,302
Apr 1, 2026	28.15	28.35	27.90	28.20	28.20	3.11%	9,640
Mar 31, 2026	27.30	28.25	27.05	27.35	27.35	-0.18%	20,889
Mar 30, 2026	27.50	27.95	27.40	27.40	27.40	-2.84%	23,351
Mar 27, 2026	27.25	28.20	27.25	28.20	28.20	1.08%	30,953
Mar 26, 2026	27.30	28.00	27.30	27.90	27.90	2.57%	18,258
Mar 25, 2026	27.15	27.20	27.00	27.20	27.20	0.18%	8,023
Mar 24, 2026	27.10	27.60	27.10	27.15	27.15	1.50%	13,190
Mar 23, 2026	29.05	29.05	26.20	26.75	26.75	-8.08%	285,135
Mar 20, 2026	29.80	29.80	29.10	29.10	29.10	-0.17%	18,768
Mar 19, 2026	29.15	29.15	28.45	29.15	29.15	-1.19%	16,176
Mar 18, 2026	30.25	30.25	29.30	29.50	29.50	0.17%	11,229
Mar 17, 2026	29.30	29.60	29.25	29.45	29.45	0.86%	18,501
Mar 16, 2026	29.45	29.80	29.20	29.20	29.20	1.04%	14,255
Mar 13, 2026	28.90	28.90	28.40	28.90	28.90	-	8,538
Mar 12, 2026	28.90	29.20	28.50	28.90	28.90	-1.03%	30,332
Mar 11, 2026	28.55	29.20	28.55	29.20	29.20	2.28%	20,743
Mar 10, 2026	29.40	29.40	28.10	28.55	28.55	-0.35%	15,212
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