Microip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	91.10	91.70	90.80	91.70	91.70	0.44%	123,865
Jun 17, 2026	90.80	92.30	90.30	91.30	91.30	-0.22%	151,142
Jun 16, 2026	93.00	93.30	90.70	91.50	91.50	-0.54%	185,035
Jun 15, 2026	91.40	92.10	90.10	92.00	92.00	0.66%	234,220
Jun 12, 2026	91.80	94.00	90.50	91.40	91.40	-0.44%	98,431
Jun 11, 2026	90.70	93.00	89.70	91.80	91.80	-0.22%	57,227
Jun 10, 2026	95.20	95.50	92.00	92.00	92.00	-3.97%	84,393
Jun 9, 2026	93.60	96.70	93.40	95.80	95.80	4.13%	64,662
Jun 8, 2026	94.10	94.90	85.50	92.00	92.00	-6.69%	177,523
Jun 5, 2026	101.00	101.00	98.10	98.60	98.60	-2.38%	117,619
Jun 4, 2026	98.00	105.00	98.00	101.00	101.00	3.27%	274,864
Jun 3, 2026	99.00	99.00	96.70	97.80	97.80	-1.41%	108,377
Jun 2, 2026	100.50	100.50	97.20	99.20	99.20	-2.27%	114,534
Jun 1, 2026	101.00	102.50	99.60	101.50	101.50	0.50%	137,793
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