Micro Electricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	25.55	25.55	21.70	22.65	22.65	-11.35%	78,189
Feb 10, 2026	26.80	26.80	24.90	25.55	25.55	-4.66%	32,169
Feb 9, 2026	28.50	29.00	25.80	26.80	26.80	-8.53%	55,573
Feb 6, 2026	31.10	31.10	28.20	29.30	29.30	-5.18%	24,219
Feb 5, 2026	31.60	31.60	30.90	30.90	30.90	-3.29%	11,416
Feb 4, 2026	32.80	32.80	31.95	31.95	31.95	-1.08%	3,300
Feb 3, 2026	32.60	32.60	32.30	32.30	32.30	-5.00%	1,300
Feb 2, 2026	32.25	34.00	32.00	34.00	34.00	5.10%	25,763
Jan 30, 2026	32.35	32.35	32.35	32.35	32.35	0.62%	490
Jan 29, 2026	34.00	34.00	30.90	32.15	32.15	-6.54%	37,164
Jan 28, 2026	35.15	35.15	31.75	34.40	34.40	-2.13%	79,073
Jan 27, 2026	37.05	37.60	34.80	35.15	35.15	-7.86%	34,508
Jan 26, 2026	37.30	38.15	37.10	38.15	38.15	-2.18%	4,321
Jan 23, 2026	39.00	39.00	39.00	39.00	39.00	1.30%	100
Jan 22, 2026	38.10	38.90	37.05	38.50	38.50	-2.41%	10,718
Jan 21, 2026	38.80	39.45	38.80	39.45	39.45	0.77%	3,001
Jan 20, 2026	38.45	39.45	38.45	39.15	39.15	1.69%	31,413
Jan 19, 2026	38.10	38.50	36.65	38.50	38.50	-0.77%	34,650
Jan 16, 2026	38.40	38.80	38.00	38.80	38.80	1.17%	9,811
Jan 15, 2026	38.55	38.55	38.00	38.35	38.35	-0.39%	2,052
Jan 14, 2026	38.20	38.65	38.05	38.50	38.50	-1.53%	10,523
Jan 13, 2026	38.20	39.10	38.20	39.10	39.10	-2.25%	9,550
Jan 12, 2026	39.00	40.00	38.50	40.00	40.00	-0.74%	9,251
Jan 9, 2026	39.35	40.30	38.85	40.30	40.30	2.15%	26,205
Jan 8, 2026	39.10	39.45	38.00	39.45	39.45	0.90%	19,010
Jan 7, 2026	40.10	40.10	37.65	39.10	39.10	-3.46%	15,320
Jan 6, 2026	40.35	40.80	35.85	40.50	40.50	0.25%	98,707
Jan 5, 2026	41.70	43.10	40.40	40.40	40.40	-3.12%	22,500
Jan 2, 2026	42.65	43.15	41.65	41.70	41.70	-0.24%	20,667
Dec 31, 2025	42.95	43.00	41.80	41.80	41.80	-3.58%	9,010
Dec 30, 2025	43.10	44.00	40.75	43.35	43.35	-1.48%	46,060
Dec 29, 2025	44.45	45.25	44.00	44.00	44.00	-1.01%	15,011
Dec 26, 2025	45.45	45.45	41.85	44.45	44.45	-	35,664
Dec 24, 2025	45.00	45.60	44.05	44.45	44.45	0.91%	13,111
Dec 23, 2025	45.70	45.70	44.05	44.05	44.05	-3.50%	4,001
Dec 22, 2025	44.55	46.00	44.00	45.65	45.65	1.78%	73,200
Dec 19, 2025	40.00	46.00	40.00	44.85	44.85	11.57%	77,500
Dec 18, 2025	38.05	40.20	35.15	40.20	40.20	3.88%	99,252
Dec 17, 2025	39.15	39.25	38.50	38.70	38.70	-4.44%	13,864
Dec 16, 2025	40.30	40.50	39.10	40.50	40.50	0.50%	8,255
Dec 15, 2025	40.30	40.30	40.30	40.30	40.30	2.28%	1
Dec 12, 2025	40.50	40.50	39.40	39.40	39.40	-4.48%	15,071
Dec 11, 2025	40.45	41.35	40.45	41.25	41.25	-1.79%	4,551
Dec 10, 2025	40.45	42.20	40.45	42.00	42.00	3.83%	12,211
Dec 9, 2025	40.65	42.20	40.45	40.45	40.45	-0.37%	112
Dec 8, 2025	42.15	42.20	40.60	40.60	40.60	0.25%	7,602
Dec 5, 2025	42.95	43.15	40.50	40.50	40.50	-5.70%	14,382
Dec 4, 2025	42.55	43.60	42.50	42.95	42.95	-2.72%	33,952
Dec 3, 2025	42.50	44.70	42.50	44.15	44.15	3.03%	50,763
Dec 2, 2025	44.90	45.45	42.85	42.85	42.85	-5.20%	72,018