Micropac Industries Inc (PK) (MPAD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.91231626964 | 19.73 | 19.76 | 19.5 | 5783 | 19.72187251 | CS |
| 4 | 3.55 | 22.1875 | 16 | 20.1 | 15.5 | 8356 | 19.64157758 | CS |
| 12 | 6.04 | 44.7076239822 | 13.51 | 20.1 | 13 | 5598 | 18.99784075 | CS |
| 26 | 7.316 | 59.800555828 | 12.234 | 20.1 | 12 | 2824 | 18.31644388 | CS |
| 52 | 9.06 | 86.3679694948 | 10.49 | 20.1 | 8.01 | 2246 | 16.4856757 | CS |
| 156 | 3.15 | 19.2073170732 | 16.4 | 20.1 | 8.01 | 1436 | 15.03263591 | CS |
| 260 | 6.3 | 47.5471698113 | 13.25 | 20.1 | 8.01 | 1579 | 14.09044605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 19.55 | -0.1 | -0.51 | 19.67 | 19.67 | 19.5 | 7273 |
| 1731622800 | 19.65 | -0.11 | -0.56 | 19.76 | 19.76 | 19.65 | 4094 |
| 1731536760 | 19.76 | 0.02 | 0.10 | 19.75 | 19.76 | 19.75 | 2536 |
| 1731450480 | 19.74 | -0.02 | -0.10 | 19.75 | 19.75 | 19.74 | 13102 |
| 1731363600 | 19.76 | 0.06 | 0.30 | 19.75 | 19.76 | 19.75 | 2681 |
| 1731104400 | 19.7 | 0 | 0.00 | 19.73 | 19.73 | 19.7 | 6500 |
| 1731018540 | 19.7 | -0.05 | -0.25 | 19.75 | 19.75 | 19.7 | 11225 |
| 1730931600 | 19.75 | 0.01 | 0.05 | 19.74 | 19.75 | 19.73 | 28200 |
| 1730845680 | 19.74 | 0.03 | 0.15 | 19.7625 | 19.8 | 19.73 | 10460 |
| 1730759160 | 19.71 | 3.98 | 25.30 | 19.55 | 20.1 | 19.55 | 35812 |
| 1730496300 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730409900 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730323500 | 15.73 | 0.23 | 1.48 | 15.73 | 15.73 | 15.73 | 300 |
| 1730237280 | 15.5 | -0.45 | -2.82 | 15.5 | 15.5 | 15.5 | 363 |
| 1730150940 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1729891740 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1729805340 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1729718940 | 15.95 | 0.45 | 2.90 | 15.95 | 15.95 | 15.95 | 186 |
| 1729632300 | 15.5 | -0.18 | -1.15 | 15.5 | 15.5 | 15.5 | 500 |
| 1729545600 | 15.68 | -0.28 | -1.75 | 16 | 16 | 15.68 | 1030 |
| 1729286400 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1729200000 | 15.96 | -0.29 | -1.78 | 15.98 | 15.98 | 15.96 | 240 |
| 1729113960 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1729027560 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1728941160 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1728681960 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1728595560 | 16.25 | 0.75 | 4.84 | 15.65 | 16.25 | 15.5 | 1719 |
| 1728508800 | 15.5 | 0.05 | 0.32 | 15.5 | 15.6 | 15.3825 | 6035 |
| 1728422580 | 15.45 | 1.19 | 8.35 | 14.18 | 15.5 | 14.18 | 1510 |
| 1728336360 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1728077160 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1727990760 | 14.26 | 0 | 0.00 | 13.99 | 14.26 | 13.99 | 600 |
| 1727904000 | 14.26 | 0.26 | 1.88 | 14.26 | 14.26 | 14.26 | 600 |
| 1727818140 | 13.9965 | 0.6 | 4.45 | 13.96 | 14 | 13.96 | 500 |
| 1727731200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1727472000 | 13.4 | 0.4 | 3.08 | 13.5 | 13.75 | 13.25 | 3950 |
| 1727386200 | 13 | -0.51 | -3.77 | 13.75 | 13.75 | 13 | 2000 |
| 1727299500 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1727213100 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1727126700 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726867500 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726781100 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726694700 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726608300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726521900 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726262700 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726176300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726089900 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1726003500 | 13.51 | -1.24 | -8.41 | 13.51 | 13.51 | 13.51 | 200 |
| 1725917340 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1725658140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1725571740 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1725485340 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1725398940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1725053340 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724966940 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724880540 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724794140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724707740 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724448540 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1724362140 | 14.75 | 1.5 | 11.32 | 13.79 | 14.75 | 13.79 | 200 |
| 1724250600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1724164200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1724077800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1723818600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
