Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MICS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.9928 | 0.0628 | 6.75% | 0.9294 | 1.01 | 0.9294 | 5,137 |
| May 08 2024 | 0.93 | 0.027 | 2.99% | 0.87 | 0.9399 | 0.8601 | 3,709 |
| May 07 2024 | 0.903 | 0.003 | 0.33% | 0.89 | 1.00 | 0.89 | 7,523 |
| May 06 2024 | 0.90 | -0.06 | -6.25% | 0.99 | 1.0699 | 0.90 | 38,137 |
| May 03 2024 | 0.96 | -0.075 | -7.25% | 1.00 | 1.00 | 0.9357 | 6,994 |
| May 02 2024 | 1.035 | -0.04 | -3.27% | 1.05 | 1.055 | 0.9854 | 9,016 |
| May 01 2024 | 1.07 | 0.12 | 12.63% | 0.99 | 1.12 | 0.95 | 4,070 |
| Apr 30 2024 | 0.95 | -0.08 | -7.77% | 1.01 | 1.12 | 0.95 | 22,987 |
| Apr 29 2024 | 1.03 | 0.02 | 1.98% | 0.9797 | 1.165 | 0.9797 | 36,962 |
| Apr 26 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.16 | 0.91 | 109,524 |
| Apr 25 2024 | 1.03 | 0.16 | 18.39% | 0.88 | 1.07 | 0.87 | 77,798 |
| Apr 24 2024 | 0.87 | 0.04 | 4.82% | 0.86 | 0.879899 | 0.83 | 9,250 |
| Apr 23 2024 | 0.83 | -0.05 | -5.68% | 0.8636 | 0.88 | 0.8099 | 10,557 |
| Apr 22 2024 | 0.88 | 0.1401 | 18.93% | 0.75 | 0.88 | 0.73 | 30,018 |
| Apr 19 2024 | 0.7399 | -0.0401 | -5.14% | 0.7899 | 0.7899 | 0.70 | 3,002 |
| Apr 18 2024 | 0.78 | 0.0363 | 4.88% | 0.7437 | 0.789 | 0.74 | 3,191 |
| Apr 17 2024 | 0.7437 | -0.0406 | -5.18% | 0.7843 | 0.7843 | 0.72 | 11,765 |
| Apr 16 2024 | 0.7843 | -0.0666 | -7.83% | 0.83 | 0.83 | 0.74 | 9,855 |
| Apr 15 2024 | 0.8509 | 0.0058 | 0.69% | 0.97 | 0.97 | 0.8101 | 4,848 |
| Apr 12 2024 | 0.845099 | -0.0149 | -1.73% | 0.89 | 0.89 | 0.80 | 17,310 |
| Apr 11 2024 | 0.86 | -0.04 | -4.44% | 0.854 | 0.89 | 0.854 | 436 |
| Apr 10 2024 | 0.90 | -0.02 | -2.17% | 0.887 | 0.9137 | 0.8523 | 3,358 |
| Apr 09 2024 | 0.92 | 0.07 | 8.24% | 0.9234 | 1.00 | 0.8504 | 17,705 |
| Apr 08 2024 | 0.85 | -0.1049 | -10.99% | 0.99 | 0.99 | 0.85 | 4,272 |
| Apr 05 2024 | 0.9549 | 0.00 | 0.00% | 0.921 | 0.9549 | 0.921 | 256 |
| Apr 04 2024 | 0.9549 | 0.068 | 7.67% | 0.868 | 0.9553 | 0.868 | 12,606 |
| Apr 03 2024 | 0.8869 | -0.0131 | -1.46% | 0.91 | 0.91 | 0.8637 | 3,691 |
| Apr 02 2024 | 0.90 | 0.02 | 2.27% | 0.89 | 0.90 | 0.89 | 1,951 |
| Apr 01 2024 | 0.88 | -0.03 | -3.30% | 0.91 | 0.9211 | 0.88 | 5,178 |
| Mar 28 2024 | 0.91 | -0.0647 | -6.64% | 0.97 | 0.97 | 0.91 | 1,971 |
| Mar 27 2024 | 0.9747 | 0.0547 | 5.95% | 0.92 | 1.0055 | 0.90 | 20,064 |
| Mar 26 2024 | 0.92 | -0.0602 | -6.14% | 0.93 | 0.93 | 0.8241 | 64,792 |
| Mar 25 2024 | 0.9802 | -0.0798 | -7.53% | 1.04 | 1.08 | 0.98 | 6,619 |
| Mar 22 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.0605 | 0.99 | 6,290 |
| Mar 21 2024 | 1.07 | 0.00 | 0.00% | 1.05 | 1.095 | 0.9951 | 12,593 |
| Mar 20 2024 | 1.07 | -0.03 | -2.73% | 1.17 | 1.19 | 0.95 | 212,809 |
| Mar 19 2024 | 1.10 | -0.09 | -7.56% | 1.19 | 1.19 | 1.0901 | 6,400 |
| Mar 18 2024 | 1.19 | 0.03 | 2.59% | 1.19 | 1.24 | 1.16 | 10,067 |
| Mar 15 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.25 | 1.14 | 39,746 |
| Mar 14 2024 | 1.16 | -0.10 | -7.94% | 1.25 | 1.25 | 1.15 | 5,831 |
| Mar 13 2024 | 1.26 | 0.08 | 6.78% | 1.16 | 1.30 | 1.1301 | 24,684 |
| Mar 12 2024 | 1.18 | 0.17 | 16.83% | 0.9862 | 1.20 | 0.9862 | 27,259 |
| Mar 11 2024 | 1.01 | -0.04 | -3.81% | 1.01 | 1.08 | 0.9508 | 14,771 |
| Mar 08 2024 | 1.05 | -0.09 | -7.89% | 1.14 | 1.14 | 0.9741 | 46,629 |
| Mar 07 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.18 | 1.10 | 8,864 |
| Mar 06 2024 | 1.15 | 0.00 | 0.00% | 1.07 | 1.15 | 1.06 | 16,237 |
| Mar 05 2024 | 1.15 | 0.07 | 6.48% | 1.08 | 1.1631 | 1.03 | 53,710 |
| Mar 04 2024 | 1.08 | 0.06 | 5.88% | 1.03 | 1.10 | 0.98 | 32,002 |
| Mar 01 2024 | 1.02 | 0.04 | 4.08% | 0.96 | 1.08 | 0.95 | 10,091 |
| Feb 29 2024 | 0.98 | -0.05 | -4.85% | 1.10 | 1.11 | 0.97 | 26,917 |
| Feb 28 2024 | 1.03 | 0.01 | 0.98% | 0.96 | 1.19 | 0.94 | 106,648 |
| Feb 27 2024 | 1.02 | 0.28 | 38.08% | 0.80 | 1.1999 | 0.80 | 526,918 |
| Feb 26 2024 | 0.738708 | 0.02181 | 3.04% | 0.69 | 0.75 | 0.681 | 9,962 |
| Feb 23 2024 | 0.7169 | 0.0069 | 0.97% | 0.71 | 0.73 | 0.6656 | 26,083 |
| Feb 22 2024 | 0.71 | 0.01 | 1.43% | 0.6999 | 0.7771 | 0.682 | 28,942 |
| Feb 21 2024 | 0.70 | 0.02 | 2.94% | 0.68 | 0.74 | 0.6607 | 65,281 |
| Feb 20 2024 | 0.68 | 0.008 | 1.19% | 0.68 | 0.7313 | 0.68 | 7,782 |
| Feb 16 2024 | 0.672 | -0.018 | -2.61% | 0.719 | 0.72 | 0.672 | 12,901 |
| Feb 15 2024 | 0.69 | -0.03 | -4.17% | 0.72 | 0.72 | 0.68 | 2,781 |
| Feb 14 2024 | 0.72 | 0.0314 | 4.56% | 0.7001 | 0.74 | 0.6718 | 8,158 |
| Feb 13 2024 | 0.6886 | -0.0147 | -2.09% | 0.6666 | 0.70 | 0.6511 | 3,012 |
| Feb 12 2024 | 0.703299 | 0.0033 | 0.47% | 0.69 | 0.7439 | 0.69 | 1,284 |
