Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Super Micro Computer Inc | MS5 | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 6.20 | 0.72% | 862.90 | 04:02:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 860.00 | 857.10 | 864.70 | 856.70 |
MS5 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 721.90 | 872.90 | 710.10 | 814.14 | 21,197 | 141.00 | 19.53% |
| 1 Month | 833.80 | 894.00 | 680.60 | 779.31 | 17,059 | 29.10 | 3.49% |
| 3 Months | 961.00 | 981.00 | 634.90 | 787.32 | 16,748 | -98.10 | -10.21% |
| 6 Months | 295.90 | 1,120.00 | 252.10 | 762.03 | 27,364 | 567.00 | 191.62% |
| 1 Year | 246.80 | 1,120.00 | 213.80 | 686.45 | 19,863 | 616.10 | 249.64% |
| 3 Years | 246.80 | 1,120.00 | 213.80 | 686.45 | 19,863 | 616.10 | 249.64% |
| 5 Years | 246.80 | 1,120.00 | 213.80 | 686.45 | 19,863 | 616.10 | 249.64% |
MS5 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 858.90 | 31.90 | 3.86% | 836.90 | 872.90 | 822.20 | 22,204 |
| Jun 17 2024 | 827.00 | 38.00 | 4.82% | 789.30 | 857.90 | 772.50 | 27,651 |
| Jun 14 2024 | 789.00 | -21.30 | -2.63% | 817.90 | 827.00 | 772.70 | 19,484 |
| Jun 13 2024 | 810.30 | 94.20 | 13.15% | 726.20 | 821.90 | 715.50 | 29,020 |
| Jun 12 2024 | 716.10 | 1.80 | 0.25% | 721.90 | 738.20 | 710.10 | 7,627 |
| Jun 11 2024 | 714.30 | -17.60 | -2.40% | 732.90 | 736.90 | 711.10 | 5,802 |
| Jun 10 2024 | 731.90 | 19.70 | 2.77% | 700.10 | 747.20 | 700.10 | 9,973 |
| Jun 07 2024 | 712.20 | -3.10 | -0.43% | 719.60 | 723.30 | 698.90 | 5,727 |
| Jun 06 2024 | 715.30 | -23.80 | -3.22% | 740.00 | 747.30 | 695.10 | 14,058 |
| Jun 05 2024 | 739.10 | 28.70 | 4.04% | 716.00 | 755.60 | 716.00 | 12,846 |
| Jun 04 2024 | 710.40 | 3.30 | 0.47% | 708.10 | 716.60 | 690.10 | 12,278 |
| Jun 03 2024 | 707.10 | -16.50 | -2.28% | 723.60 | 746.50 | 680.60 | 19,688 |
| May 31 2024 | 723.60 | -42.10 | -5.50% | 745.00 | 763.80 | 700.10 | 20,451 |
| May 30 2024 | 765.70 | -12.40 | -1.59% | 772.40 | 778.90 | 752.90 | 9,213 |
| May 29 2024 | 778.10 | -26.40 | -3.28% | 807.80 | 807.80 | 763.30 | 13,070 |
| May 28 2024 | 804.50 | -19.40 | -2.35% | 821.50 | 834.00 | 797.10 | 15,729 |
| May 27 2024 | 823.90 | 9.90 | 1.22% | 816.60 | 823.90 | 813.00 | 10,407 |
| May 24 2024 | 814.00 | 29.30 | 3.73% | 793.00 | 827.90 | 774.10 | 28,212 |
| May 23 2024 | 784.70 | -22.40 | -2.78% | 848.90 | 894.00 | 774.10 | 41,812 |
| May 22 2024 | 807.10 | -21.50 | -2.59% | 833.80 | 843.70 | 798.10 | 15,928 |
| May 21 2024 | 828.60 | 3.00 | 0.36% | 830.90 | 865.00 | 810.70 | 17,718 |
| May 20 2024 | 825.60 | 9.00 | 1.10% | 820.90 | 851.90 | 802.70 | 9,129 |
