MICT

MICT Historical Data

MICT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 1.45 0.08 5.84% 1.39 1.45 1.35 1,315,456
Oct 18 2021 1.37 -0.10 -6.8% 1.47 1.50 1.35 1,663,780
Oct 15 2021 1.47 -0.03 -2.0% 1.50 1.54 1.46 792,033
Oct 14 2021 1.50 -0.10 -6.25% 1.61 1.62 1.49 1,258,195
Oct 13 2021 1.60 0.15 10.34% 1.45 1.60 1.435 1,958,612
Oct 12 2021 1.45 0.06 4.32% 1.39 1.45 1.38 770,808
Oct 11 2021 1.39 -0.06 -4.14% 1.45 1.48 1.37 1,002,032
Oct 08 2021 1.45 0.01 0.69% 1.44 1.47 1.42 684,832
Oct 07 2021 1.44 0.01 0.7% 1.46 1.50 1.42 810,545
Oct 06 2021 1.43 -0.04 -2.71% 1.43 1.47 1.41 784,062
Oct 05 2021 1.4699 0.01 0.68% 1.45 1.50 1.42 1,832,720
Oct 04 2021 1.46 -0.13 -8.18% 1.59 1.59 1.44 3,147,804
Oct 01 2021 1.59 0.04 2.58% 1.57 1.61 1.555 783,083
Sep 30 2021 1.55 -0.07 -4.32% 1.63 1.65 1.54 1,546,867
Sep 29 2021 1.62 -0.01 -0.61% 1.65 1.6672 1.57 1,425,481
Sep 28 2021 1.63 -0.07 -4.12% 1.69 1.7373 1.62 1,220,287
Sep 27 2021 1.70 0.09 5.59% 1.61 1.71 1.602 1,356,070
Sep 24 2021 1.61 -0.04 -2.42% 1.62 1.65 1.60 926,674
Sep 23 2021 1.65 -0.02 -1.2% 1.69 1.69 1.6307 948,353
Sep 22 2021 1.67 0.04 2.45% 1.64 1.69 1.62 1,250,167
Sep 21 2021 1.63 0.05 3.16% 1.60 1.66 1.60 965,625
Sep 20 2021 1.58 -0.15 -8.67% 1.65 1.6883 1.58 2,335,850
Sep 17 2021 1.73 0.03 1.76% 1.69 1.75 1.68 1,106,966
Sep 16 2021 1.70 -0.09 -5.03% 1.75 1.75 1.675 2,839,867
Sep 15 2021 1.79 -0.12 -6.28% 1.89 1.89 1.76 3,396,555
Sep 14 2021 1.91 -0.31 -13.96% 2.20 2.20 1.87 6,218,456
Sep 13 2021 2.22 0.15 7.25% 2.207 2.30 2.11 6,732,490
Sep 10 2021 2.07 0.14 7.25% 2.00 2.08 1.98 2,671,422
Sep 09 2021 1.93 0.04 2.12% 1.9116 1.98 1.87 932,289
Sep 08 2021 1.89 -0.08 -4.06% 2.055 2.06 1.83 2,659,310
Sep 07 2021 1.97 0.16 8.84% 1.79 1.99 1.79 3,118,954
Sep 06 2021 1.81 0.00 +0.00% 1.81 1.84 1.78 0
Sep 03 2021 1.81 0.03 1.69% 1.81 1.84 1.78 644,931
Sep 02 2021 1.78 -0.02 -1.11% 1.81 1.855 1.77 890,611
Sep 01 2021 1.80 0.01 0.56% 1.73 1.86 1.73 1,300,952
Aug 31 2021 1.79 -0.01 -0.56% 1.79 1.82 1.77 840,956
Aug 30 2021 1.80 0.03 1.69% 1.80 1.82 1.75 727,885
Aug 27 2021 1.77 0.01 0.57% 1.76 1.80 1.75 620,017
Aug 26 2021 1.76 -0.02 -1.12% 1.77 1.825 1.74 1,037,813
Aug 25 2021 1.78 0.00 0.0% 1.75 1.82 1.75 697,295
Aug 24 2021 1.78 0.10 5.95% 1.69 1.81 1.69 1,437,981
Aug 23 2021 1.68 0.06 3.7% 1.63 1.69 1.62 948,867
Aug 20 2021 1.62 -0.02 -1.22% 1.59 1.63 1.56 728,112
Aug 19 2021 1.64 -0.07 -4.09% 1.6583 1.67 1.52 3,652,930
Aug 18 2021 1.71 -0.04 -2.29% 1.771 1.80 1.6557 2,296,956
Aug 17 2021 1.75 -0.07 -3.85% 1.82 1.82 1.72 1,523,209
Aug 16 2021 1.82 -0.17 -8.54% 1.93 1.94 1.77 2,704,907
Aug 13 2021 1.99 0.06 3.11% 1.93 2.06 1.89 3,425,353
Aug 12 2021 1.93 0.12 6.34% 1.83 1.95 1.79 1,439,456
Aug 11 2021 1.815 -0.01 -0.27% 1.81 1.82 1.78 605,687
Aug 10 2021 1.82 -0.02 -1.09% 1.83 1.86 1.81 660,434
Aug 09 2021 1.84 0.01 0.55% 1.83 1.90 1.80 1,267,792
Aug 06 2021 1.83 0.05 2.81% 1.76 1.87 1.74 994,384
Aug 05 2021 1.78 0.02 1.14% 1.76 1.82 1.75 934,486
Aug 04 2021 1.76 -0.02 -1.12% 1.82 1.83 1.75 1,085,195
Aug 03 2021 1.78 -0.10 -5.32% 1.84 1.94 1.75 3,354,874
Aug 02 2021 1.88 0.03 1.62% 1.85 1.90 1.84 662,299
Jul 30 2021 1.85 -0.05 -2.63% 1.87 1.89 1.82 1,028,466
Jul 29 2021 1.90 0.00 0.0% 1.87 1.94 1.845 1,282,687
Jul 28 2021 1.90 0.04 2.15% 1.86 1.91 1.83 1,291,144
Jul 27 2021 1.86 -0.02 -1.06% 1.85 1.895 1.77 2,079,875
Jul 26 2021 1.88 0.04 2.17% 1.795 1.92 1.795 1,098,733
Jul 23 2021 1.84 -0.09 -4.66% 1.87 1.8974 1.82 1,443,302
Jul 22 2021 1.93 -0.03 -1.53% 1.965 1.9799 1.91 885,745


Your Recent History
NASDAQ
MICT
MICT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.