Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.80	18.80	18.45	18.70	18.70	-0.53%	228,241
Jan 22, 2026	18.70	19.00	18.50	18.80	18.80	0.53%	95,104
Jan 21, 2026	18.70	18.70	18.45	18.70	18.70	1.08%	117,512
Jan 20, 2026	18.45	18.90	18.35	18.50	18.50	-0.54%	185,103
Jan 19, 2026	18.45	18.70	18.40	18.60	18.60	-	93,590
Jan 16, 2026	18.80	18.80	18.50	18.60	18.60	-	182,922
Jan 15, 2026	18.85	18.85	18.55	18.60	18.60	-0.53%	150,111
Jan 14, 2026	18.95	18.95	18.60	18.70	18.70	-0.80%	148,023
Jan 13, 2026	18.95	18.95	18.65	18.85	18.85	0.53%	85,754
Jan 12, 2026	18.95	19.00	18.60	18.75	18.75	-0.27%	266,039
Jan 9, 2026	19.10	19.10	18.70	18.80	18.80	-1.57%	153,207
Jan 8, 2026	19.25	19.25	18.90	19.10	19.10	-0.78%	154,311
Jan 7, 2026	19.15	19.50	19.05	19.25	19.25	1.32%	141,863
Jan 6, 2026	18.85	19.25	18.85	19.00	19.00	0.80%	186,082
Jan 5, 2026	19.00	19.00	18.50	18.85	18.85	-0.26%	110,832
Jan 2, 2026	18.80	19.00	18.50	18.90	18.90	0.80%	126,525
Dec 31, 2025	18.90	19.15	18.55	18.75	18.75	-1.83%	117,040
Dec 30, 2025	19.50	19.50	18.95	19.10	19.10	-2.55%	65,187
Dec 29, 2025	18.70	19.80	18.70	19.60	19.60	3.43%	206,906
Dec 26, 2025	18.90	18.95	18.60	18.95	18.95	1.07%	29,203
Dec 24, 2025	18.80	18.85	18.65	18.75	18.75	-0.27%	46,735
Dec 23, 2025	18.70	18.90	18.50	18.80	18.80	1.35%	67,019
Dec 22, 2025	18.90	19.00	18.50	18.55	18.55	0.27%	104,535
Dec 19, 2025	18.70	18.70	18.50	18.50	18.50	-0.54%	79,594
Dec 18, 2025	18.45	18.70	18.45	18.60	18.60	0.54%	11,066
Dec 17, 2025	18.40	18.80	18.40	18.50	18.50	-1.33%	95,106
Dec 16, 2025	18.55	18.95	18.50	18.75	18.75	0.27%	42,520
Dec 15, 2025	18.50	18.90	18.50	18.70	18.70	1.08%	129,040
Dec 12, 2025	18.80	18.95	18.45	18.50	18.50	-1.07%	63,515
Dec 11, 2025	18.80	18.80	18.55	18.70	18.70	-	5,005
Dec 10, 2025	19.00	19.00	18.50	18.70	18.70	-0.53%	104,130
Dec 9, 2025	19.15	19.15	18.60	18.80	18.80	-1.57%	43,101
Dec 8, 2025	18.80	19.25	18.70	19.10	19.10	1.60%	159,843
Dec 5, 2025	18.80	18.80	18.50	18.80	18.80	-	108,043
Dec 4, 2025	18.80	18.80	18.40	18.80	18.80	-	181,116
Dec 3, 2025	18.90	18.90	18.50	18.80	18.80	-	55,389
Dec 2, 2025	18.90	18.90	18.50	18.80	18.80	0.53%	125,611
Dec 1, 2025	18.90	18.90	18.70	18.70	18.70	-1.06%	51,171
Nov 28, 2025	19.00	19.60	18.65	18.90	18.90	0.27%	154,668
Nov 27, 2025	18.80	18.90	18.55	18.85	18.85	0.53%	98,413
Nov 26, 2025	18.85	18.85	18.55	18.75	18.75	-0.27%	79,310
Nov 25, 2025	18.85	18.95	18.60	18.80	18.80	-0.27%	116,127
Nov 24, 2025	18.95	18.95	18.70	18.85	18.85	0.27%	36,103
Nov 21, 2025	18.70	19.05	18.60	18.80	18.80	-1.05%	47,003
Nov 20, 2025	19.30	19.30	18.80	19.00	19.00	-3.55%	82,671
Nov 19, 2025	18.90	19.70	18.65	19.70	19.70	5.35%	183,704
Nov 18, 2025	18.90	19.00	18.55	18.70	18.70	-0.80%	117,056
Nov 17, 2025	18.90	19.05	18.75	18.85	18.85	1.07%	56,109
Nov 14, 2025	18.75	18.90	18.60	18.65	18.65	-1.06%	99,156
Nov 13, 2025	19.00	19.00	18.65	18.85	18.85	-0.79%	212,718