Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.15	28.50	26.90	27.60	27.60	-1.43%	4,230,690
Mar 30, 2026	26.00	28.80	25.00	28.00	28.00	8.32%	6,575,435
Mar 27, 2026	23.50	25.95	21.10	25.85	25.85	8.39%	2,899,488
Mar 26, 2026	26.10	27.30	23.70	23.85	23.85	-8.62%	3,495,576
Mar 25, 2026	24.50	26.15	21.90	26.10	26.10	8.30%	5,634,309
Mar 24, 2026	19.45	24.15	19.45	24.10	24.10	21.11%	3,412,422
Mar 23, 2026	19.30	19.90	18.30	19.90	19.90	2.31%	301,767
Mar 20, 2026	18.75	20.35	18.70	19.45	19.45	3.46%	460,471
Mar 19, 2026	18.80	19.05	18.80	18.80	18.80	0.53%	128,200
Mar 18, 2026	19.00	19.00	18.60	18.70	18.70	-1.32%	201,524
Mar 17, 2026	19.35	19.40	18.50	18.95	18.95	-2.07%	523,767
Mar 16, 2026	18.35	19.50	18.25	19.35	19.35	6.61%	461,095
Mar 13, 2026	18.50	18.50	18.00	18.15	18.15	-1.36%	71,020
Mar 12, 2026	18.30	18.70	18.15	18.40	18.40	1.10%	121,978
Mar 11, 2026	18.00	18.20	18.00	18.20	18.20	2.25%	87,660
Mar 10, 2026	17.60	18.20	17.60	17.80	17.80	1.71%	118,003
Mar 9, 2026	17.75	17.75	17.35	17.50	17.50	-2.23%	402,780
Mar 6, 2026	17.80	18.00	17.70	17.90	17.90	-0.56%	55,070
Mar 5, 2026	17.70	18.05	17.65	18.00	18.00	2.27%	69,536
Mar 4, 2026	17.70	17.90	17.55	17.60	17.60	-1.12%	319,450
Mar 3, 2026	18.00	18.00	17.70	17.80	17.80	-1.11%	199,651
Mar 2, 2026	17.65	18.50	17.65	18.00	18.00	1.69%	111,038
Feb 26, 2026	17.85	17.85	17.55	17.70	17.70	-	382,267
Feb 25, 2026	18.00	18.00	17.70	17.70	17.70	-1.67%	742,532
Feb 24, 2026	18.00	18.15	17.80	18.00	18.00	-1.10%	501,503
Feb 23, 2026	18.40	18.40	17.90	18.20	18.20	0.55%	590,404
Feb 11, 2026	18.35	18.45	18.00	18.10	18.10	-2.69%	513,555
Feb 10, 2026	18.45	18.90	18.25	18.60	18.60	1.09%	360,400
Feb 9, 2026	18.25	18.40	18.15	18.40	18.40	1.10%	83,068
Feb 6, 2026	18.20	18.65	18.00	18.20	18.20	0.55%	117,027
Feb 5, 2026	18.00	18.10	17.90	18.10	18.10	-0.28%	103,014
Feb 4, 2026	18.15	18.30	18.00	18.15	18.15	-0.27%	186,269
Feb 3, 2026	18.30	18.35	18.05	18.20	18.20	-0.55%	103,009
Feb 2, 2026	18.15	18.35	18.10	18.30	18.30	-0.27%	72,045
Jan 30, 2026	18.40	18.45	18.15	18.35	18.35	-	152,041
Jan 29, 2026	18.40	18.45	18.15	18.35	18.35	-	289,793
Jan 28, 2026	18.55	18.55	17.95	18.35	18.35	-0.27%	226,231
Jan 27, 2026	18.45	18.80	18.35	18.40	18.40	-	242,703
Jan 26, 2026	18.50	18.70	18.20	18.40	18.40	-1.60%	332,018
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