JMicron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	101.00	104.00	98.60	103.00	103.00	0.49%	434,527
Mar 26, 2026	114.00	118.00	99.60	102.50	102.50	-8.07%	1,018,740
Mar 25, 2026	110.00	122.00	108.50	111.50	111.50	-1.33%	1,311,239
Mar 24, 2026	102.00	117.50	95.10	113.00	113.00	11.33%	1,502,981
Mar 23, 2026	106.50	106.50	94.60	101.50	101.50	-5.58%	990,035
Mar 20, 2026	109.50	114.00	100.00	107.50	107.50	-4.44%	847,843
Mar 19, 2026	104.00	114.00	98.40	112.50	112.50	8.70%	1,981,968
Mar 18, 2026	91.10	104.50	91.10	103.50	103.50	12.13%	1,036,282
Mar 17, 2026	94.00	94.30	90.00	92.30	92.30	0.44%	395,217
Mar 16, 2026	92.90	94.30	88.80	91.90	91.90	-1.08%	384,238
Mar 13, 2026	90.90	93.70	86.00	92.90	92.90	2.20%	539,027
Mar 12, 2026	95.30	95.30	86.20	90.90	90.90	-4.62%	553,418
Mar 11, 2026	80.20	98.50	79.20	95.30	95.30	15.66%	746,279
Mar 10, 2026	76.60	82.40	76.60	82.40	82.40	9.57%	302,566
Mar 9, 2026	80.30	80.50	74.10	75.20	75.20	-10.26%	488,851
Mar 6, 2026	82.00	84.80	80.70	83.80	83.80	-0.12%	335,126
Mar 5, 2026	83.00	88.00	82.50	83.90	83.90	1.57%	800,896
Mar 4, 2026	91.00	91.00	81.70	82.60	82.60	-9.23%	871,026
Mar 3, 2026	97.00	99.00	87.10	91.00	91.00	-7.99%	875,763
Mar 2, 2026	95.00	103.00	92.80	98.90	98.90	2.28%	770,472
Feb 26, 2026	91.60	102.00	90.10	96.70	96.70	4.88%	921,915
Feb 25, 2026	98.10	101.50	89.80	92.20	92.20	-8.71%	2,164,054
Feb 24, 2026	110.00	116.50	97.10	101.00	101.00	-6.05%	3,898,647
Feb 23, 2026	88.50	113.00	85.90	107.50	107.50	21.47%	3,268,354
Feb 11, 2026	77.10	90.40	74.50	88.50	88.50	12.60%	2,910,083
Feb 10, 2026	65.00	81.30	65.00	78.60	78.60	18.20%	1,551,332
Feb 9, 2026	60.20	67.60	58.00	66.50	66.50	13.68%	867,379
Feb 6, 2026	57.90	59.30	55.70	58.50	58.50	0.69%	290,783
Feb 5, 2026	60.10	61.10	57.90	58.10	58.10	-3.97%	322,146
Feb 4, 2026	57.40	62.50	56.70	60.50	60.50	5.40%	559,396
Feb 3, 2026	57.50	58.10	56.70	57.40	57.40	0.70%	256,566
Feb 2, 2026	57.80	58.50	56.60	57.00	57.00	-1.72%	311,255
Jan 30, 2026	62.40	62.90	54.80	58.00	58.00	-6.15%	1,041,263
Jan 29, 2026	52.00	64.60	51.30	61.80	61.80	17.94%	2,323,575
Jan 28, 2026	51.40	52.40	50.30	52.40	52.40	3.15%	348,436
Jan 27, 2026	49.90	51.20	49.75	50.80	50.80	-	564,329
Jan 26, 2026	50.00	51.00	50.00	50.80	50.80	0.59%	298,712
Jan 23, 2026	52.00	52.00	49.85	50.50	50.50	-0.98%	311,074
Jan 22, 2026	51.90	51.90	49.85	51.00	51.00	-1.73%	568,358
Jan 21, 2026	50.80	52.20	49.90	51.90	51.90	0.19%	932,774
Jan 20, 2026	49.50	53.30	49.20	51.80	51.80	4.65%	788,085
Jan 19, 2026	49.95	49.95	46.60	49.50	49.50	-0.30%	896,172
Jan 16, 2026	51.00	51.10	48.90	49.65	49.65	-2.46%	449,175
Jan 15, 2026	53.90	55.40	49.00	50.90	50.90	-5.57%	789,208
Jan 14, 2026	43.15	54.90	43.00	53.90	53.90	24.91%	2,477,675
Jan 13, 2026	43.80	44.00	41.85	43.15	43.15	-3.25%	373,183
Jan 12, 2026	45.75	45.75	43.75	44.60	44.60	-2.51%	492,411
Jan 9, 2026	49.45	50.10	43.85	45.75	45.75	-6.92%	1,465,807
Jan 8, 2026	39.65	50.10	39.65	49.15	49.15	24.43%	1,713,807
Jan 7, 2026	39.55	40.20	39.25	39.50	39.50	-0.75%	839,176