Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	36.60	37.75	36.50	37.10	37.10	1.23%	24,271
Aug 19, 2026	36.25	36.80	36.25	36.65	36.65	-1.48%	42,006
Aug 18, 2026	37.15	37.20	36.65	37.20	37.20	0.13%	28,495
Aug 17, 2026	36.85	37.55	36.45	37.15	37.15	0.81%	27,353
Aug 14, 2026	38.80	38.80	36.40	36.85	36.85	-3.41%	131,954
Aug 13, 2026	38.00	39.35	37.40	38.15	38.15	0.39%	31,704
Aug 12, 2026	37.20	38.60	37.05	38.00	38.00	1.88%	34,900
Aug 11, 2026	37.90	37.95	36.60	37.30	37.30	-1.84%	40,164
Aug 10, 2026	37.40	38.70	37.40	38.00	38.00	-3.55%	59,890
Aug 7, 2026	38.50	39.40	38.15	39.40	39.40	1.29%	19,145
Aug 6, 2026	37.55	38.90	37.55	38.90	38.90	2.77%	60,495
Aug 5, 2026	37.30	38.10	37.20	37.85	37.85	2.02%	19,752
Aug 4, 2026	36.40	38.00	36.35	37.10	37.10	2.06%	19,502
Aug 3, 2026	36.20	37.15	36.20	36.35	36.35	-1.62%	28,307
Jul 31, 2026	36.15	37.00	36.00	36.95	36.95	2.21%	53,703
Jul 30, 2026	36.55	37.75	36.00	36.15	36.15	-1.09%	50,849
Jul 29, 2026	37.60	37.60	36.00	36.55	36.55	1.53%	110,073
Jul 28, 2026	36.00	36.90	35.35	36.00	36.00	-7.34%	84,177
Jul 27, 2026	39.90	40.50	38.05	38.85	38.85	-1.27%	28,121
Jul 24, 2026	39.00	40.05	39.00	39.85	39.35	2.18%	14,123
Jul 23, 2026	40.15	40.20	38.55	39.00	38.51	-0.89%	32,179
Jul 22, 2026	39.10	40.10	39.10	39.35	38.86	1.03%	34,727
Jul 21, 2026	39.25	39.45	38.65	38.95	38.46	0.91%	30,655
Jul 20, 2026	37.45	39.65	36.95	38.60	38.12	3.21%	93,948
Jul 17, 2026	38.50	38.50	36.50	37.40	36.93	-4.10%	98,814
Jul 16, 2026	39.95	40.35	39.00	39.00	38.51	-2.50%	31,852
Jul 15, 2026	39.80	40.10	39.50	40.00	39.50	2.04%	42,580
Jul 14, 2026	38.50	39.20	37.55	39.20	38.71	-0.25%	84,587
Jul 13, 2026	41.20	41.20	38.05	39.30	38.81	-2.00%	188,656
Jul 9, 2026	40.25	40.35	39.30	40.10	39.60	-0.25%	54,867
Jul 8, 2026	40.15	40.20	39.20	40.20	39.70	0.12%	106,909
Jul 7, 2026	44.00	44.00	40.00	40.15	39.65	-8.44%	355,437
Jul 6, 2026	44.30	45.00	43.25	43.85	43.30	-1.02%	148,993
Jul 3, 2026	46.15	47.55	43.80	44.30	43.74	-8.66%	461,483
Jul 2, 2026	49.80	52.50	48.50	48.50	47.89	-3.77%	211,296
Jul 1, 2026	50.30	50.40	47.55	50.40	49.77	2.75%	291,358
Jun 30, 2026	45.40	49.05	45.30	49.05	48.43	9.98%	293,823
Jun 29, 2026	42.50	45.40	42.50	44.60	44.04	4.21%	121,360
Jun 26, 2026	46.15	46.15	42.80	42.80	42.26	-5.41%	158,041
Jun 25, 2026	44.35	46.35	42.20	45.25	44.68	2.38%	243,633