Microtips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	29.10	29.10	28.50	28.55	28.55	-0.17%	16,220
May 6, 2026	29.30	29.30	28.60	28.60	28.60	-2.39%	28,300
May 5, 2026	28.85	29.30	28.60	29.30	29.30	1.56%	58,605
May 4, 2026	28.50	30.30	28.40	28.85	28.85	1.23%	61,635
Apr 30, 2026	28.40	28.70	28.05	28.50	28.50	1.60%	14,352
Apr 29, 2026	28.05	28.05	28.05	28.05	28.05	-	6,091
Apr 28, 2026	28.05	28.20	27.90	28.05	28.05	-	29,174
Apr 27, 2026	28.00	28.10	27.90	28.05	28.05	-	47,554
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