Microcosm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	35.10	35.10	31.45	33.20	33.20	-4.05%	2,420,885
Jun 1, 2026	31.80	34.85	31.05	34.60	34.60	9.15%	2,599,315
May 29, 2026	31.85	33.15	31.35	31.70	31.70	1.12%	936,089
May 28, 2026	32.85	34.40	30.95	31.35	31.35	-3.54%	1,503,055
May 27, 2026	34.45	35.10	32.30	32.50	32.50	-4.97%	1,702,468
May 26, 2026	34.00	36.70	33.05	34.20	34.20	1.33%	3,144,438
May 25, 2026	35.15	35.90	33.40	33.75	33.75	-2.88%	1,890,149
May 22, 2026	32.65	34.75	32.00	34.75	34.75	8.09%	1,673,366
May 21, 2026	32.25	33.00	32.05	32.15	32.15	1.26%	698,105
May 20, 2026	33.10	33.15	31.15	31.75	31.75	-4.08%	1,097,564
May 19, 2026	31.35	34.25	30.50	33.10	33.10	5.58%	3,368,358
May 18, 2026	32.70	32.75	30.60	31.35	31.35	-5.00%	986,922
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