Microcosm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	24.70	24.85	23.60	23.70	23.70	-3.07%	449,374
Mar 30, 2026	25.05	25.05	23.95	24.45	24.45	-3.36%	398,882
Mar 27, 2026	24.80	25.60	24.75	25.30	25.30	-1.56%	492,395
Mar 26, 2026	27.55	27.55	25.70	25.70	25.70	-6.72%	618,150
Mar 25, 2026	27.00	27.85	26.90	27.55	27.55	5.35%	374,946
Mar 24, 2026	27.30	27.75	26.10	26.15	26.15	-2.43%	457,900
Mar 23, 2026	26.80	27.90	26.15	26.80	26.80	-4.96%	655,533
Mar 20, 2026	28.45	29.60	28.10	28.20	28.20	-0.88%	664,254
Mar 19, 2026	28.90	29.85	28.25	28.45	28.45	-2.57%	771,830
Mar 18, 2026	29.45	29.70	28.55	29.20	29.20	0.17%	819,255
Mar 17, 2026	30.35	31.30	28.80	29.15	29.15	-2.83%	1,738,220
Mar 16, 2026	32.45	32.85	29.65	30.00	30.00	-7.55%	3,026,453
Mar 13, 2026	30.10	33.20	28.75	32.45	32.45	6.57%	8,217,449
Mar 12, 2026	27.70	30.45	26.95	30.45	30.45	9.93%	2,487,906
Mar 11, 2026	27.20	28.50	26.90	27.70	27.70	2.03%	857,976
Mar 10, 2026	26.00	27.50	25.35	27.15	27.15	7.74%	696,505
Mar 9, 2026	26.25	26.25	24.95	25.20	25.20	-9.03%	653,980
Mar 6, 2026	27.65	28.65	26.50	27.70	27.70	-1.07%	905,223
Mar 5, 2026	29.65	31.30	27.50	28.00	28.00	-3.45%	3,523,605
Mar 4, 2026	29.50	31.50	28.35	29.00	29.00	1.05%	6,113,542
Mar 3, 2026	31.50	31.80	27.80	28.70	28.70	-1.88%	4,712,613
Mar 2, 2026	26.60	29.25	25.35	29.25	29.25	9.96%	3,503,843
Feb 26, 2026	24.55	26.60	24.55	26.60	26.60	9.92%	1,015,064
Feb 25, 2026	24.70	25.00	24.05	24.20	24.20	-1.83%	307,403
Feb 24, 2026	24.95	25.40	24.65	24.65	24.65	1.23%	650,508
Feb 23, 2026	24.10	24.40	23.70	24.35	24.35	0.41%	471,383
Feb 11, 2026	23.75	24.70	23.35	24.25	24.25	2.54%	1,391,039
Feb 10, 2026	23.35	25.15	23.10	23.65	23.65	1.28%	1,197,215
Feb 9, 2026	23.55	23.70	23.20	23.35	23.35	1.30%	224,866
Feb 6, 2026	25.10	25.35	22.50	23.05	23.05	-4.36%	1,201,931
Feb 5, 2026	24.75	25.20	23.80	24.10	24.10	-3.21%	364,405
Feb 4, 2026	24.50	24.95	24.20	24.90	24.90	1.43%	295,216
Feb 3, 2026	25.10	25.35	24.05	24.55	24.55	0.20%	543,969
Feb 2, 2026	25.10	25.10	23.90	24.50	24.50	-2.39%	565,018
Jan 30, 2026	26.45	26.45	24.05	25.10	25.10	-4.92%	903,566
Jan 29, 2026	27.50	27.50	26.00	26.40	26.40	-2.40%	847,526
Jan 28, 2026	27.10	27.45	26.70	27.05	27.05	-0.55%	682,271
Jan 27, 2026	29.35	29.35	26.75	27.20	27.20	-5.23%	1,043,587
Jan 26, 2026	28.60	29.30	27.80	28.70	28.70	0.35%	713,263
Jan 23, 2026	29.30	29.45	28.50	28.60	28.60	-1.72%	735,420
Jan 22, 2026	30.05	30.75	28.80	29.10	29.10	-2.02%	1,495,767
Jan 21, 2026	29.85	32.80	29.25	29.70	29.70	-1.98%	3,109,888
Jan 20, 2026	29.60	30.90	29.30	30.30	30.30	1.51%	1,687,894
Jan 19, 2026	30.55	31.80	29.60	29.85	29.85	-3.86%	3,014,019
Jan 16, 2026	32.80	35.40	31.05	31.05	31.05	-3.57%	9,194,123
Jan 15, 2026	29.30	32.20	28.60	32.20	32.20	9.90%	5,794,363
Jan 14, 2026	30.00	30.40	29.10	29.30	29.30	-0.34%	1,213,162
Jan 13, 2026	29.15	30.00	27.90	29.40	29.40	2.26%	872,308
Jan 12, 2026	27.20	29.10	26.80	28.75	28.75	7.88%	847,971
Jan 9, 2026	26.80	27.20	26.55	26.65	26.65	0.19%	291,869