Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.05	33.10	29.80	30.25	30.25	-8.19%	2,422,039
May 14, 2026	35.55	35.55	32.70	32.95	32.95	-4.77%	1,861,602
May 13, 2026	36.85	36.85	34.45	34.60	34.60	-6.11%	1,024,883
May 12, 2026	38.00	38.15	35.75	36.85	36.85	-1.60%	1,233,810
May 11, 2026	34.05	38.80	34.05	37.45	37.45	9.99%	1,637,596
May 8, 2026	37.65	37.65	33.85	34.05	34.05	-9.20%	3,230,398
May 7, 2026	40.75	41.90	37.30	37.50	37.50	-7.52%	4,885,394
May 6, 2026	43.05	43.15	40.15	40.55	40.55	-4.92%	3,402,811
May 5, 2026	43.15	43.25	41.80	42.65	42.65	0.12%	2,332,189
May 4, 2026	46.15	46.60	41.00	42.60	42.60	-7.09%	4,317,737
Apr 30, 2026	43.95	48.50	42.75	45.85	45.85	3.97%	4,815,108
Apr 29, 2026	41.85	45.00	39.85	44.10	44.10	6.27%	2,956,981
Apr 28, 2026	40.55	44.70	40.00	41.50	41.50	2.09%	4,206,885
Apr 27, 2026	44.00	45.25	39.55	40.65	40.65	-7.82%	3,345,124
Apr 24, 2026	49.75	49.90	42.00	44.10	44.10	-11.71%	4,377,986
Apr 23, 2026	58.20	63.90	39.65	49.95	49.95	-14.18%	13,361,790
Apr 22, 2026	59.00	69.70	57.20	58.20	58.20	-1.69%	10,477,270
Apr 21, 2026	45.55	61.50	43.70	59.20	59.20	30.68%	12,194,470
Apr 20, 2026	42.10	48.45	41.00	45.30	45.30	5.35%	12,294,860
Apr 17, 2026	41.25	44.15	38.50	43.00	43.00	4.50%	4,593,465
Apr 16, 2026	45.85	47.20	40.00	41.15	41.15	-10.54%	5,690,352
Apr 15, 2026	44.00	48.15	42.00	46.00	46.00	3.25%	5,955,234
Apr 14, 2026	41.20	45.20	39.85	44.55	44.55	8.66%	8,736,838
Apr 13, 2026	34.00	41.15	32.20	41.00	41.00	19.71%	10,404,530
Apr 10, 2026	31.50	34.30	29.00	34.25	34.25	10.31%	7,614,876
Apr 9, 2026	30.20	31.95	30.00	31.05	31.05	2.81%	8,916,711
Apr 8, 2026	26.30	30.20	25.40	30.20	30.20	14.83%	6,780,654
Apr 7, 2026	26.90	28.10	25.90	26.30	26.30	-0.75%	1,304,680
Apr 2, 2026	28.00	28.00	26.30	26.50	26.50	-5.19%	2,109,023
Apr 1, 2026	27.85	29.10	27.40	27.95	27.95	1.27%	2,517,153
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