Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	23.25	23.90	23.10	23.70	-	1.94%	309,741
Jul 20, 2026	24.70	24.70	22.80	23.25	23.25	-5.49%	756,408
Jul 17, 2026	25.30	26.00	24.15	24.60	24.60	-4.28%	651,005
Jul 16, 2026	26.50	26.50	25.60	25.70	25.70	-2.28%	188,675
Jul 15, 2026	26.25	26.80	26.20	26.30	26.30	0.38%	225,455
Jul 14, 2026	27.80	27.95	25.25	26.20	26.20	-5.76%	700,362
Jul 13, 2026	28.30	28.40	27.60	27.80	27.80	-1.24%	404,167
Jul 9, 2026	28.60	29.10	27.50	28.15	28.15	0.87%	463,498
Jul 8, 2026	30.50	30.70	29.80	29.90	27.91	-0.99%	501,707
Jul 7, 2026	30.50	30.55	29.00	30.20	28.19	-0.66%	771,757
Jul 6, 2026	30.90	31.75	29.90	30.40	28.37	-1.94%	577,204
Jul 3, 2026	29.10	31.10	28.90	31.00	28.93	5.80%	533,844
Jul 2, 2026	29.00	30.15	28.85	29.30	27.35	0.69%	219,585
Jul 1, 2026	29.90	29.90	28.90	29.10	27.16	-1.36%	339,705
Jun 30, 2026	30.20	30.25	29.35	29.50	27.53	-0.34%	144,280
Jun 29, 2026	29.30	30.05	28.85	29.60	27.63	0.85%	224,918
Jun 26, 2026	30.10	30.40	28.90	29.35	27.39	-2.81%	625,973
Jun 25, 2026	30.95	30.95	29.90	30.20	28.19	-0.33%	391,157
Jun 24, 2026	30.70	30.70	29.90	30.30	28.28	-1.30%	241,315
Jun 23, 2026	31.60	32.00	30.45	30.70	28.65	-2.85%	473,968
Jun 22, 2026	31.60	33.10	30.95	31.60	29.49	-	743,930
Jun 18, 2026	30.40	32.25	30.00	31.60	29.49	4.29%	722,105
Jun 17, 2026	29.60	30.40	29.10	30.30	28.28	1.68%	562,712
Jun 16, 2026	30.00	30.60	29.35	29.80	27.81	-1.00%	499,732
Jun 15, 2026	29.90	30.90	29.60	30.10	28.09	0.67%	443,858
Jun 12, 2026	29.90	30.60	29.20	29.90	27.91	2.05%	516,958
Jun 11, 2026	30.00	30.10	28.80	29.30	27.35	-2.33%	766,911
Jun 10, 2026	30.55	30.60	29.10	30.00	28.00	-1.80%	756,944
Jun 9, 2026	30.50	31.50	30.40	30.55	28.51	0.66%	472,149
Jun 8, 2026	30.35	31.15	27.60	30.35	28.33	-5.01%	787,899
Jun 5, 2026	32.75	32.95	31.35	31.95	29.82	-2.44%	658,237
Jun 4, 2026	33.00	34.10	32.55	32.75	30.57	-0.46%	624,459
Jun 3, 2026	31.90	34.10	31.90	32.90	30.71	3.13%	738,085
Jun 2, 2026	32.95	32.95	30.90	31.90	29.77	-2.89%	1,416,318
Jun 1, 2026	34.20	34.35	32.45	32.85	30.66	-4.09%	1,495,345
May 29, 2026	33.70	35.70	33.70	34.25	31.97	1.78%	900,682
May 28, 2026	35.60	35.85	33.40	33.65	31.41	-4.13%	1,387,609
May 27, 2026	38.10	39.60	34.80	35.10	32.76	-8.36%	2,262,796
May 26, 2026	39.50	40.15	36.85	38.30	35.75	-3.04%	3,010,467
May 25, 2026	32.35	40.10	32.35	39.50	36.87	22.10%	3,876,858
May 22, 2026	31.50	33.10	30.90	32.35	30.19	2.70%	1,334,529
May 21, 2026	30.90	32.40	30.85	31.50	29.40	2.11%	877,435
May 20, 2026	31.55	31.55	30.00	30.85	28.79	-0.48%	833,583
May 19, 2026	32.50	34.55	30.00	31.00	28.93	-6.77%	1,063,371
May 18, 2026	31.00	34.90	26.50	33.25	31.03	9.92%	2,409,513
May 15, 2026	33.05	33.10	29.80	30.25	28.23	-8.19%	2,422,039
May 14, 2026	35.55	35.55	32.70	32.95	30.75	-4.77%	1,861,602
May 13, 2026	36.85	36.85	34.45	34.60	32.29	-6.11%	1,024,883
May 12, 2026	38.00	38.15	35.75	36.85	34.39	-1.60%	1,233,810
May 11, 2026	34.05	38.80	34.05	37.45	34.95	9.99%	1,637,596