Amazing Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	74.20	74.60	68.90	70.60	70.60	-3.79%	914,753
Jul 28, 2026	78.20	78.20	75.50	75.60	73.38	-5.26%	792,195
Jul 27, 2026	80.60	80.70	78.40	79.80	77.46	-0.99%	422,304
Jul 24, 2026	80.10	82.80	79.80	80.60	78.24	-0.49%	458,345
Jul 23, 2026	84.00	84.00	80.10	81.00	78.63	-1.82%	351,813
Jul 22, 2026	82.80	83.50	82.00	82.50	80.08	1.85%	378,218
Jul 21, 2026	79.90	81.30	79.70	81.00	78.63	2.27%	420,155
Jul 20, 2026	80.60	82.70	77.00	79.20	76.88	-3.65%	875,043
Jul 17, 2026	85.00	85.00	82.00	82.20	79.79	-4.64%	1,128,123
Jul 16, 2026	88.60	88.60	85.50	86.20	83.67	-2.82%	544,952
Jul 15, 2026	90.70	90.70	88.00	88.70	86.10	-0.45%	529,664
Jul 14, 2026	93.10	93.40	85.20	89.10	86.49	-4.40%	1,152,031
Jul 13, 2026	98.70	98.70	92.50	93.20	90.47	-3.92%	957,706
Jul 9, 2026	96.40	98.60	95.90	97.00	94.16	0.62%	551,051
Jul 8, 2026	96.80	97.20	94.70	96.40	93.57	-0.10%	846,841
Jul 7, 2026	105.00	105.00	96.20	96.50	93.67	-6.76%	1,481,686
Jul 6, 2026	102.50	108.50	101.00	103.50	100.47	3.81%	2,061,518
Jul 3, 2026	100.50	103.00	99.10	99.70	96.78	-2.25%	844,403
Jul 2, 2026	96.90	103.50	95.50	102.00	99.01	4.62%	1,290,852
Jul 1, 2026	102.00	103.50	96.00	97.50	94.64	-1.71%	1,654,023
Jun 30, 2026	97.50	99.70	97.00	99.20	96.29	2.90%	787,030
Jun 29, 2026	96.80	99.80	96.20	96.40	93.57	-0.52%	718,968
Jun 26, 2026	102.00	102.00	96.90	96.90	94.06	-5.00%	1,561,918
Jun 25, 2026	108.00	108.00	102.00	102.00	99.01	-4.23%	1,290,656
Jun 24, 2026	102.50	108.50	102.50	106.50	103.38	1.91%	2,436,602
Jun 23, 2026	113.50	115.50	103.00	104.50	101.44	-8.33%	4,933,581
Jun 22, 2026	113.50	117.00	110.00	114.00	110.66	7.04%	5,974,618
Jun 18, 2026	100.00	106.50	100.00	106.50	103.38	9.57%	3,617,727
Jun 17, 2026	96.40	98.40	95.30	97.20	94.35	0.83%	631,014
Jun 16, 2026	97.00	99.60	96.00	96.40	93.57	-	969,114
Jun 15, 2026	100.00	100.50	96.40	96.40	93.57	-1.33%	1,295,497
Jun 12, 2026	96.90	102.00	96.80	97.70	94.84	4.05%	1,815,978
Jun 11, 2026	92.40	95.60	90.30	93.90	91.15	2.51%	1,066,802
Jun 10, 2026	89.80	96.70	89.80	91.60	88.91	-0.11%	1,761,444
Jun 9, 2026	89.90	92.80	87.60	91.70	89.01	2.92%	1,856,904
Jun 8, 2026	89.10	90.70	89.10	89.10	86.49	-10.00%	1,750,152
Jun 5, 2026	97.80	101.50	96.10	99.00	96.10	-0.10%	1,571,729
Jun 4, 2026	99.70	101.50	98.00	99.10	96.20	-1.39%	1,437,037
Jun 3, 2026	100.00	104.00	100.00	100.50	97.55	0.50%	2,465,983
Jun 2, 2026	106.50	106.50	97.30	100.00	97.07	-6.10%	4,581,955
Jun 1, 2026	112.00	114.50	105.00	106.50	103.38	-3.18%	5,185,582
May 29, 2026	117.00	117.50	107.00	110.00	106.78	-0.90%	9,205,564
May 28, 2026	101.00	111.00	100.50	111.00	107.75	9.90%	8,898,368
May 27, 2026	105.00	105.00	98.70	101.00	98.04	0.50%	4,620,669
May 26, 2026	96.90	102.00	94.80	100.50	97.55	4.69%	4,521,692
May 25, 2026	97.00	99.50	94.50	96.00	93.19	1.16%	3,695,573
May 22, 2026	95.80	99.80	92.60	94.90	92.12	0.32%	7,152,511
May 21, 2026	89.00	94.60	87.50	94.60	91.83	10.00%	3,238,250
May 20, 2026	83.00	87.00	81.80	86.00	83.48	4.24%	1,461,255
May 19, 2026	83.40	84.40	81.20	82.50	80.08	-0.60%	439,988