Microcosm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.70	34.50	32.25	33.00	33.00	-1.79%	1,306,567
May 14, 2026	35.30	35.90	33.10	33.60	33.60	-3.31%	1,576,415
May 13, 2026	34.30	35.30	32.75	34.75	34.75	0.14%	1,890,414
May 12, 2026	35.60	36.20	34.00	34.70	34.70	-0.86%	2,416,920
May 11, 2026	35.65	37.50	34.25	35.00	35.00	-1.13%	3,982,212
May 8, 2026	36.00	37.60	33.70	35.40	35.40	3.51%	9,027,621
May 7, 2026	31.20	34.20	30.40	34.20	34.20	9.97%	8,244,371
May 6, 2026	28.90	31.70	26.75	31.10	31.10	7.80%	3,626,196
May 5, 2026	28.05	28.90	27.45	28.85	28.85	2.85%	659,886
May 4, 2026	26.95	28.10	26.95	28.05	28.05	6.45%	643,869
Apr 30, 2026	26.75	27.20	26.30	26.35	26.35	-0.57%	242,688
Apr 29, 2026	26.30	26.95	25.60	26.50	26.50	0.57%	278,378
Apr 28, 2026	26.45	27.30	26.05	26.35	26.35	1.54%	492,906
Apr 27, 2026	27.40	27.60	25.00	25.95	25.95	-4.77%	777,448
Apr 24, 2026	28.80	29.85	27.10	27.25	27.25	-3.02%	742,238
Apr 23, 2026	30.45	31.00	27.00	28.10	28.10	-6.33%	1,236,938
Apr 22, 2026	29.80	32.00	29.80	30.00	30.00	1.35%	1,699,722
Apr 21, 2026	33.30	34.00	29.60	29.60	29.60	-4.36%	7,569,471
Apr 20, 2026	28.70	30.95	28.15	30.95	30.95	9.95%	1,869,351
Apr 17, 2026	28.05	28.75	27.90	28.15	28.15	0.54%	621,749
Apr 16, 2026	27.45	29.45	27.20	28.00	28.00	2.56%	1,691,086
Apr 15, 2026	27.30	28.20	26.50	27.30	27.30	0.92%	575,595
Apr 14, 2026	27.95	28.65	27.00	27.05	27.05	-1.99%	837,075
Apr 13, 2026	25.60	28.25	25.40	27.60	27.60	7.39%	1,362,304
Apr 10, 2026	25.25	25.80	24.55	25.70	25.70	3.21%	261,848
Apr 9, 2026	25.40	25.60	24.80	24.90	24.90	-2.16%	274,913
Apr 8, 2026	24.45	25.85	24.35	25.45	25.45	5.82%	429,514
Apr 7, 2026	24.70	25.20	24.05	24.05	24.05	-2.63%	238,356
Apr 2, 2026	24.45	25.10	24.40	24.70	24.70	1.23%	281,699
Apr 1, 2026	24.20	25.00	24.20	24.40	24.40	2.95%	390,698
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