Microcosm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	27.10	27.25	26.60	26.60	26.60	-1.85%	337,568
Jan 7, 2026	26.55	27.50	26.55	27.10	27.10	-0.37%	452,684
Jan 6, 2026	27.50	27.50	26.50	27.20	27.20	-1.09%	616,075
Jan 5, 2026	28.50	28.50	27.20	27.50	27.50	-4.35%	954,505
Jan 2, 2026	29.50	29.50	28.60	28.75	28.75	0.17%	563,543
Dec 31, 2025	29.50	29.90	28.25	28.70	28.70	-2.71%	1,382,802
Dec 30, 2025	34.10	34.20	29.35	29.50	29.50	-5.30%	12,705,293
Dec 29, 2025	29.85	31.15	28.80	31.15	31.15	9.88%	7,351,855
Dec 26, 2025	26.30	28.35	26.05	28.35	28.35	9.88%	3,936,586
Dec 24, 2025	25.65	27.50	25.00	25.80	25.80	3.20%	6,607,074
Dec 23, 2025	23.45	25.00	22.50	25.00	25.00	9.89%	5,274,400
Dec 22, 2025	20.70	22.75	20.60	22.75	22.75	9.90%	2,801,491
Dec 19, 2025	21.45	21.75	20.35	20.70	20.70	-3.50%	2,144,005
Dec 18, 2025	20.20	21.45	19.80	21.45	21.45	10.00%	1,701,543
Dec 17, 2025	20.25	20.25	19.50	19.50	19.50	-2.26%	241,059
Dec 16, 2025	20.35	20.75	19.40	19.95	19.95	-3.62%	374,331
Dec 15, 2025	20.85	21.00	20.25	20.70	20.70	-2.13%	289,411
Dec 12, 2025	21.45	21.60	20.55	21.15	21.15	1.68%	627,894
Dec 11, 2025	20.70	21.45	20.10	20.80	20.80	0.97%	662,051
Dec 10, 2025	21.80	22.55	20.50	20.60	20.60	-3.51%	1,302,904
Dec 9, 2025	21.00	21.50	20.05	21.35	21.35	1.18%	1,007,941
Dec 8, 2025	21.10	22.25	20.80	21.10	21.10	1.44%	1,946,093
Dec 5, 2025	22.60	23.35	20.40	20.80	20.80	-7.35%	5,259,384
Dec 4, 2025	21.85	22.45	21.50	22.45	22.45	9.78%	1,927,641
Dec 3, 2025	20.45	20.45	20.45	20.45	20.45	9.95%	616,255
Dec 2, 2025	17.00	18.60	16.95	18.60	18.60	9.73%	693,098