Amazing Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	96.40	98.60	95.90	97.00	97.00	0.62%	551,051
Jul 8, 2026	96.80	97.20	94.70	96.40	96.40	-0.10%	846,841
Jul 7, 2026	105.00	105.00	96.20	96.50	96.50	-6.76%	1,481,686
Jul 6, 2026	102.50	108.50	101.00	103.50	103.50	3.81%	2,061,518
Jul 3, 2026	100.50	103.00	99.10	99.70	99.70	-2.25%	844,403
Jul 2, 2026	96.90	103.50	95.50	102.00	102.00	4.62%	1,290,852
Jul 1, 2026	102.00	103.50	96.00	97.50	97.50	-1.71%	1,654,023
Jun 30, 2026	97.50	99.70	97.00	99.20	99.20	2.90%	787,030
Jun 29, 2026	96.80	99.80	96.20	96.40	96.40	-0.52%	718,968
Jun 26, 2026	102.00	102.00	96.90	96.90	96.90	-5.00%	1,561,918
Jun 25, 2026	108.00	108.00	102.00	102.00	102.00	-4.23%	1,197,311
Jun 24, 2026	102.50	108.50	102.50	106.50	106.50	1.91%	2,436,602
Jun 23, 2026	113.50	115.50	103.00	104.50	104.50	-8.33%	4,933,581
Jun 22, 2026	113.50	117.00	110.00	114.00	114.00	7.04%	5,974,618
Jun 18, 2026	100.00	106.50	100.00	106.50	106.50	9.57%	3,617,727
Jun 17, 2026	96.40	98.40	95.30	97.20	97.20	0.83%	631,014
Jun 16, 2026	97.00	99.60	96.00	96.40	96.40	-	969,114
Jun 15, 2026	100.00	100.50	96.40	96.40	96.40	-1.33%	1,295,497
Jun 12, 2026	96.90	102.00	96.80	97.70	97.70	4.05%	1,815,978
Jun 11, 2026	92.40	95.60	90.30	93.90	93.90	2.51%	1,066,802
Jun 10, 2026	89.80	96.70	89.80	91.60	91.60	-0.11%	1,761,444
Jun 9, 2026	89.90	92.80	87.60	91.70	91.70	2.92%	1,856,904
Jun 8, 2026	89.10	90.70	89.10	89.10	89.10	-10.00%	1,750,152
Jun 5, 2026	97.80	101.50	96.10	99.00	99.00	-0.10%	1,571,729
Jun 4, 2026	99.70	101.50	98.00	99.10	99.10	-1.39%	1,437,037
Jun 3, 2026	100.00	104.00	100.00	100.50	100.50	0.50%	2,465,983
Jun 2, 2026	106.50	106.50	97.30	100.00	100.00	-6.10%	4,581,955
Jun 1, 2026	112.00	114.50	105.00	106.50	106.50	-3.18%	5,185,582
May 29, 2026	117.00	117.50	107.00	110.00	110.00	-0.90%	9,205,564
May 28, 2026	101.00	111.00	100.50	111.00	111.00	9.90%	8,898,368
May 27, 2026	105.00	105.00	98.70	101.00	101.00	0.50%	4,620,669
May 26, 2026	96.90	102.00	94.80	100.50	100.50	4.69%	4,521,692
May 25, 2026	97.00	99.50	94.50	96.00	96.00	1.16%	3,695,573
May 22, 2026	95.80	99.80	92.60	94.90	94.90	0.32%	7,152,511
May 21, 2026	89.00	94.60	87.50	94.60	94.60	10.00%	3,238,250
May 20, 2026	83.00	87.00	81.80	86.00	86.00	4.24%	1,461,255
May 19, 2026	83.40	84.40	81.20	82.50	82.50	-0.60%	439,988
May 18, 2026	81.00	84.30	80.10	83.00	83.00	0.48%	587,273
May 15, 2026	86.50	86.70	81.00	82.60	82.60	-2.94%	1,078,749
May 14, 2026	83.80	89.00	82.50	85.10	85.10	3.78%	2,170,119
May 13, 2026	84.80	85.00	81.00	82.00	82.00	-2.96%	658,542
May 12, 2026	83.20	84.50	81.40	84.50	84.50	2.55%	973,823
May 11, 2026	79.90	84.30	79.00	82.40	82.40	3.26%	771,123
May 8, 2026	79.70	80.50	77.10	79.80	79.80	-2.44%	952,035
May 7, 2026	81.50	82.20	81.30	81.80	81.80	1.11%	461,749
May 6, 2026	82.00	82.50	79.80	80.90	80.90	-1.22%	604,189
May 5, 2026	77.80	84.70	77.80	81.90	81.90	4.87%	702,685
May 4, 2026	79.10	79.40	77.80	78.10	78.10	0.90%	330,117
Apr 30, 2026	77.80	79.30	77.30	77.40	77.40	-0.26%	250,809
Apr 29, 2026	77.30	78.40	76.60	77.60	77.60	-0.26%	304,853