Micro Electricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.30	11.75	11.05	11.20	11.20	-0.88%	119,041
Jun 11, 2026	12.15	12.40	11.10	11.30	11.30	-7.00%	115,351
Jun 10, 2026	11.90	12.30	11.90	12.15	12.15	-1.22%	153,787
Jun 9, 2026	12.50	12.50	11.80	12.30	12.30	-	124,465
Jun 8, 2026	14.20	14.20	12.25	12.30	12.30	-16.33%	327,217
Jun 5, 2026	16.45	16.45	14.20	14.70	14.70	-10.64%	342,006
Jun 4, 2026	17.40	17.40	16.05	16.45	16.45	-5.46%	87,708
Jun 3, 2026	16.25	17.70	16.20	17.40	17.40	7.08%	140,709
Jun 2, 2026	14.70	16.80	14.50	16.25	16.25	10.17%	126,479
Jun 1, 2026	15.40	15.45	14.25	14.75	14.75	-3.59%	67,614
May 29, 2026	14.80	15.40	14.70	15.30	15.30	4.08%	56,260
May 28, 2026	15.60	15.60	14.00	14.70	14.70	-5.77%	128,240
May 27, 2026	15.80	16.20	15.60	15.60	15.60	-1.27%	114,806
May 26, 2026	17.65	17.70	15.50	15.80	15.80	-10.48%	112,591
May 25, 2026	18.10	18.20	17.15	17.65	17.65	-2.49%	96,370
May 22, 2026	17.75	18.35	17.60	18.10	18.10	1.97%	88,096
May 21, 2026	16.45	17.75	16.45	17.75	17.75	7.90%	62,151
May 20, 2026	17.30	17.30	15.80	16.45	16.45	-4.91%	70,714
May 19, 2026	19.25	19.25	17.15	17.30	17.30	-10.13%	144,408
May 18, 2026	20.30	20.50	18.60	19.25	19.25	-8.11%	104,576
May 15, 2026	20.20	22.00	20.20	20.95	20.95	0.24%	104,886
May 14, 2026	24.15	24.15	20.15	20.90	20.90	-13.28%	203,444
May 13, 2026	24.75	25.00	21.45	24.10	24.10	-3.98%	238,291
May 12, 2026	29.35	32.40	24.90	25.10	25.10	-14.48%	710,334
May 11, 2026	19.30	31.10	19.30	29.35	29.35	47.49%	706,088
May 8, 2026	21.05	21.50	18.40	19.90	19.90	-5.24%	299,641
May 7, 2026	16.20	22.55	15.90	21.00	21.00	29.63%	366,863
May 6, 2026	16.60	16.60	15.80	16.20	16.20	-2.41%	22,240
May 5, 2026	17.70	17.70	15.90	16.60	16.60	-9.04%	74,453
May 4, 2026	15.15	18.30	15.10	18.25	18.25	20.46%	215,896
Apr 30, 2026	15.15	15.15	14.55	15.15	15.15	-	4,454
Apr 29, 2026	15.15	15.15	14.50	15.15	15.15	-	2,163
Apr 28, 2026	15.55	15.55	14.80	15.15	15.15	-2.57%	22,531
Apr 27, 2026	16.15	16.35	15.10	15.55	15.55	-3.72%	50,071
Apr 24, 2026	15.85	16.15	15.25	16.15	16.15	1.89%	60,201
Apr 23, 2026	15.30	15.85	14.90	15.85	15.85	3.59%	97,259
Apr 22, 2026	15.90	15.90	14.55	15.30	15.30	-3.77%	60,467
Apr 21, 2026	17.15	17.55	15.20	15.90	15.90	-7.02%	95,314
Apr 20, 2026	16.05	17.15	15.20	17.10	17.10	6.54%	180,749
Apr 17, 2026	19.00	19.75	15.60	16.05	16.05	-18.53%	211,918
Apr 16, 2026	15.10	20.65	15.10	19.70	19.70	30.46%	512,342
Apr 15, 2026	11.10	15.10	10.90	15.10	15.10	30.74%	168,936
Apr 14, 2026	12.10	12.10	10.90	11.55	11.55	-2.12%	86,544
Apr 13, 2026	12.35	12.60	11.80	11.80	11.80	-4.84%	23,980
Apr 10, 2026	12.75	12.75	12.35	12.40	12.40	0.40%	4,303
Apr 9, 2026	12.70	12.95	12.35	12.35	12.35	-5.00%	12,352
Apr 8, 2026	13.10	13.10	12.70	13.00	13.00	-1.52%	6,403
Apr 7, 2026	13.40	13.40	13.00	13.20	13.20	1.54%	5,295
Apr 2, 2026	13.30	13.35	13.00	13.00	13.00	-	5,002
Apr 1, 2026	13.30	13.30	13.00	13.00	13.00	-1.14%	3,901