Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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