Microcosm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	21.20	21.20	20.60	20.60	-	-0.48%	151,313
Aug 12, 2026	20.60	21.00	20.45	20.70	20.70	0.24%	99,097
Aug 11, 2026	21.10	21.10	20.35	20.65	20.65	-1.43%	71,308
Aug 10, 2026	20.30	20.95	20.25	20.95	20.95	2.70%	105,031
Aug 7, 2026	20.45	20.55	20.30	20.40	20.40	-2.63%	62,067
Aug 6, 2026	20.85	20.95	20.20	20.95	20.95	-0.71%	71,005
Aug 5, 2026	20.60	21.35	20.60	21.10	21.10	4.71%	151,470
Aug 4, 2026	19.85	20.45	19.85	20.15	20.15	-	104,768
Aug 3, 2026	20.00	20.35	20.00	20.15	20.15	1.77%	150,721
Jul 31, 2026	19.15	19.90	19.15	19.80	19.80	6.45%	123,635
Jul 30, 2026	18.90	19.45	18.45	18.60	18.60	-1.85%	217,317
Jul 29, 2026	20.20	20.20	18.20	18.95	18.95	-6.19%	333,021
Jul 28, 2026	21.35	21.35	20.10	20.20	20.20	-5.61%	123,342
Jul 27, 2026	21.50	21.90	21.25	21.40	21.40	-1.83%	88,390
Jul 24, 2026	21.80	22.65	21.65	21.80	21.80	-2.90%	112,429
Jul 23, 2026	23.00	23.85	22.10	22.45	22.45	-2.39%	154,069
Jul 22, 2026	22.55	23.35	22.40	23.00	23.00	2.68%	200,066
Jul 21, 2026	21.80	23.30	21.80	22.40	22.40	3.23%	265,222
Jul 20, 2026	21.90	22.65	20.30	21.70	21.70	-0.91%	307,534
Jul 17, 2026	23.40	23.50	21.90	21.90	21.90	-9.88%	438,935
Jul 16, 2026	24.85	24.85	24.05	24.30	24.30	-2.41%	131,774
Jul 15, 2026	24.65	25.20	24.40	24.90	24.90	1.63%	114,949
Jul 14, 2026	25.30	25.40	23.30	24.50	24.50	-3.16%	327,374
Jul 13, 2026	26.20	26.75	25.25	25.30	25.30	-4.35%	307,598
Jul 9, 2026	26.00	28.10	25.65	26.45	26.45	3.52%	721,341
Jul 8, 2026	26.30	26.35	25.55	25.55	25.55	-2.29%	227,502
Jul 7, 2026	27.70	27.80	26.10	26.15	26.15	-4.21%	262,220
Jul 6, 2026	27.60	28.65	27.25	27.30	27.30	-0.73%	363,462
Jul 3, 2026	27.20	27.60	26.85	27.50	27.50	1.10%	94,670
Jul 2, 2026	26.95	27.30	26.60	27.20	27.20	0.93%	183,431
Jul 1, 2026	27.70	28.20	26.90	26.95	26.95	-1.10%	256,641
Jun 30, 2026	26.65	28.20	26.45	27.25	27.25	3.81%	399,389
Jun 29, 2026	25.90	26.90	25.90	26.25	26.25	0.96%	238,200
Jun 26, 2026	27.40	27.40	25.80	26.00	26.00	-3.88%	360,374
Jun 25, 2026	28.25	28.25	27.05	27.05	27.05	-2.35%	231,361
Jun 24, 2026	28.10	28.40	27.50	27.70	27.70	-1.77%	315,592
Jun 23, 2026	29.65	29.80	28.00	28.20	28.20	-4.08%	619,722
Jun 22, 2026	28.30	30.50	28.30	29.40	29.40	5.00%	837,073
Jun 18, 2026	28.25	28.65	27.70	28.00	28.00	-0.71%	303,971
Jun 17, 2026	27.40	28.20	27.40	28.20	28.20	2.17%	392,336
Jun 16, 2026	28.55	28.70	27.60	27.60	27.60	-2.47%	391,799
Jun 15, 2026	28.25	28.75	27.80	28.30	28.30	2.91%	385,388
Jun 12, 2026	27.60	28.10	27.30	27.50	27.50	3.19%	492,823
Jun 11, 2026	27.00	27.50	25.00	26.65	26.65	-2.38%	840,947
Jun 10, 2026	28.40	29.25	27.25	27.30	27.30	-4.38%	586,765
Jun 9, 2026	28.95	29.40	28.35	28.55	28.55	0.18%	551,470
Jun 8, 2026	27.35	29.00	27.30	28.50	28.50	-5.94%	670,853
Jun 5, 2026	31.00	31.00	29.50	30.30	30.30	-2.57%	662,968
Jun 4, 2026	32.55	32.70	31.10	31.10	31.10	-4.45%	712,182
Jun 3, 2026	33.15	34.30	32.55	32.55	32.55	-1.96%	938,626