Microip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	99.40	101.50	98.60	101.00	101.00	2.64%	96,280
May 28, 2026	98.40	98.80	97.60	98.40	98.40	-	104,103
May 27, 2026	99.70	99.70	97.60	98.40	98.40	-1.30%	192,674
May 26, 2026	101.50	101.50	98.90	99.70	99.70	-1.77%	139,389
May 25, 2026	103.00	103.50	100.00	101.50	101.50	-1.46%	137,137
May 22, 2026	101.00	103.00	99.60	103.00	103.00	1.98%	103,757
May 21, 2026	99.60	106.50	99.50	101.00	101.00	1.71%	156,629
May 20, 2026	102.50	102.50	98.00	99.30	99.30	-2.17%	236,738
May 19, 2026	103.50	104.50	100.00	101.50	101.50	-1.93%	65,716
May 18, 2026	101.00	107.00	100.50	103.50	103.50	0.98%	110,712
May 15, 2026	108.50	110.00	101.00	102.50	102.50	-5.53%	258,919
May 14, 2026	108.50	110.50	106.50	108.50	108.50	3.33%	114,373
May 13, 2026	110.50	111.50	104.50	105.00	105.00	-5.83%	263,445
May 12, 2026	112.50	114.00	110.50	111.50	111.50	0.45%	151,766
May 11, 2026	118.50	118.50	109.50	111.00	111.00	-6.33%	230,009
May 8, 2026	116.50	119.50	114.50	118.50	118.50	1.72%	206,858
May 7, 2026	114.50	118.00	114.50	116.50	116.50	0.43%	134,298
May 6, 2026	125.00	128.00	114.00	116.00	116.00	-6.83%	510,478
May 5, 2026	113.50	128.00	113.50	124.50	124.50	9.69%	681,210
May 4, 2026	117.00	117.00	111.50	113.50	113.50	-0.44%	284,960
Apr 30, 2026	115.50	116.00	112.00	114.00	114.00	-0.87%	155,384
Apr 29, 2026	119.00	120.50	112.50	115.00	115.00	-4.56%	193,646
Apr 28, 2026	117.50	121.00	116.50	120.50	120.50	3.43%	125,388
Apr 27, 2026	123.50	123.50	113.50	116.50	116.50	-4.51%	292,603
Apr 24, 2026	126.00	129.50	118.00	122.00	122.00	-3.94%	528,551
Apr 23, 2026	131.00	142.00	114.50	127.00	127.00	-2.68%	1,300,682
Apr 22, 2026	120.00	130.50	119.50	130.50	130.50	8.75%	985,279
Apr 21, 2026	112.00	125.50	110.00	120.00	120.00	8.11%	855,455
Apr 20, 2026	107.50	116.00	106.50	111.00	111.00	3.74%	502,879
Apr 17, 2026	107.50	107.50	105.50	107.00	107.00	-0.47%	79,114
Apr 16, 2026	108.00	108.00	104.00	107.50	107.50	1.42%	102,598
Apr 15, 2026	110.50	110.50	104.50	106.00	106.00	-3.64%	210,554
Apr 14, 2026	103.00	111.50	102.00	110.00	110.00	6.80%	257,189
Apr 13, 2026	103.50	103.50	99.70	103.00	103.00	-0.48%	123,713
Apr 10, 2026	105.50	108.00	102.00	103.50	103.50	-1.90%	112,134
Apr 9, 2026	109.50	109.50	104.00	105.50	105.50	-3.21%	103,651
Apr 8, 2026	110.00	112.50	107.50	109.00	109.00	-0.91%	147,515
Apr 7, 2026	109.50	113.50	109.00	110.00	110.00	2.33%	81,840
Apr 2, 2026	111.00	112.00	107.50	107.50	107.50	-3.15%	67,126
Apr 1, 2026	110.00	115.00	109.00	111.00	111.00	0.91%	158,636
Mar 31, 2026	112.50	113.00	106.50	110.00	110.00	-3.93%	72,318
Mar 30, 2026	114.50	115.50	109.50	114.50	114.50	-0.87%	131,029
Mar 27, 2026	116.50	117.00	112.50	115.50	115.50	-0.86%	69,540
Mar 26, 2026	119.00	120.00	114.50	116.50	116.50	-2.10%	142,411
Mar 25, 2026	117.50	121.50	117.50	119.00	119.00	-0.83%	213,322
Mar 24, 2026	113.00	122.50	113.00	120.00	120.00	6.67%	264,648
Mar 23, 2026	117.00	117.50	110.50	112.50	112.50	-5.06%	142,144
Mar 20, 2026	119.00	122.50	115.50	118.50	118.50	-	276,389
Mar 19, 2026	112.50	120.00	109.50	118.50	118.50	5.33%	327,281
Mar 18, 2026	109.50	113.00	109.00	112.50	112.50	2.74%	153,573