JMicron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	41.10	41.10	39.55	39.80	39.80	-0.25%	447,765
Jan 5, 2026	40.95	41.30	39.85	39.90	39.90	-2.56%	553,712
Jan 2, 2026	40.45	42.55	39.65	40.95	40.95	1.99%	757,415
Dec 31, 2025	41.15	43.30	39.70	40.15	40.15	-2.43%	568,097
Dec 30, 2025	39.70	41.40	39.55	41.15	41.15	0.37%	255,557
Dec 29, 2025	42.00	42.30	39.00	41.00	41.00	-2.15%	207,135
Dec 26, 2025	40.50	42.05	40.50	41.90	41.90	2.44%	185,300
Dec 24, 2025	40.15	42.50	40.15	40.90	40.90	2.63%	134,123
Dec 23, 2025	39.55	40.55	39.55	39.85	39.85	0.25%	169,685
Dec 22, 2025	39.90	40.15	39.70	39.75	39.75	-0.50%	68,245
Dec 19, 2025	39.55	40.95	38.90	39.95	39.95	1.01%	278,133
Dec 18, 2025	38.95	39.55	38.90	39.55	39.55	1.54%	131,431
Dec 17, 2025	38.95	39.10	37.40	38.95	38.95	3.04%	100,442
Dec 16, 2025	35.25	38.90	35.25	37.80	37.80	9.57%	182,826
Dec 15, 2025	37.85	40.00	34.50	34.50	34.50	-11.42%	274,059
Dec 12, 2025	39.85	39.85	37.40	38.95	38.95	-3.47%	133,468
Dec 11, 2025	38.00	41.05	37.00	40.35	40.35	9.05%	534,480
Dec 10, 2025	36.90	38.00	36.60	37.00	37.00	-1.86%	22,140
Dec 9, 2025	36.85	38.10	36.70	37.70	37.70	2.31%	75,020
Dec 8, 2025	38.05	38.20	36.85	36.85	36.85	-3.15%	60,793
Dec 5, 2025	38.10	38.10	36.85	38.05	38.05	0.13%	4,870
Dec 4, 2025	37.90	38.10	37.25	38.00	38.00	0.53%	10,836
Dec 3, 2025	37.95	38.15	37.10	37.80	37.80	-	65,092
Dec 2, 2025	37.65	37.80	36.80	37.80	37.80	2.16%	72,917