Mutual-Tek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.10	30.40	28.90	29.35	29.35	-2.81%	625,973
Jun 25, 2026	30.95	30.95	29.90	30.20	30.20	-0.33%	391,157
Jun 24, 2026	30.70	30.70	29.90	30.30	30.30	-1.30%	241,315
Jun 23, 2026	31.60	32.00	30.45	30.70	30.70	-2.85%	473,968
Jun 22, 2026	31.60	33.10	30.95	31.60	31.60	-	743,930
Jun 18, 2026	30.40	32.25	30.00	31.60	31.60	4.29%	722,105
Jun 17, 2026	29.60	30.40	29.10	30.30	30.30	1.68%	562,712
Jun 16, 2026	30.00	30.60	29.35	29.80	29.80	-1.00%	499,732
Jun 15, 2026	29.90	30.90	29.60	30.10	30.10	0.67%	443,858
Jun 12, 2026	29.90	30.60	29.20	29.90	29.90	2.05%	516,958
Jun 11, 2026	30.00	30.10	28.80	29.30	29.30	-2.33%	766,911
Jun 10, 2026	30.55	30.60	29.10	30.00	30.00	-1.80%	756,944
Jun 9, 2026	30.50	31.50	30.40	30.55	30.55	0.66%	472,149
Jun 8, 2026	30.35	31.15	27.60	30.35	30.35	-5.01%	787,899
Jun 5, 2026	32.75	32.95	31.35	31.95	31.95	-2.44%	658,237
Jun 4, 2026	33.00	34.10	32.55	32.75	32.75	-0.46%	624,459
Jun 3, 2026	31.90	34.10	31.90	32.90	32.90	3.13%	738,085
Jun 2, 2026	32.95	32.95	30.90	31.90	31.90	-2.89%	1,416,318
Jun 1, 2026	34.20	34.35	32.45	32.85	32.85	-4.09%	1,495,345
May 29, 2026	33.70	35.70	33.70	34.25	34.25	1.78%	900,682
May 28, 2026	35.60	35.85	33.40	33.65	33.65	-4.13%	1,387,609
May 27, 2026	38.10	39.60	34.80	35.10	35.10	-8.36%	2,262,796
May 26, 2026	39.50	40.15	36.85	38.30	38.30	-3.04%	3,010,467
May 25, 2026	32.35	40.10	32.35	39.50	39.50	22.10%	3,876,858
May 22, 2026	31.50	33.10	30.90	32.35	32.35	2.70%	1,334,529
May 21, 2026	30.90	32.40	30.85	31.50	31.50	2.11%	877,435
May 20, 2026	31.55	31.55	30.00	30.85	30.85	-0.48%	833,583
May 19, 2026	32.50	34.55	30.00	31.00	31.00	-6.77%	1,063,371
May 18, 2026	31.00	34.90	26.50	33.25	33.25	9.92%	2,409,513
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