MICC(MICC)
MICC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.65 | $16.14 | $15.65 | $16.14 | 1.52M |
| 5/19/2026 | $15.59 | $15.72 | $15.48 | $15.49 | 1.26M |
| 5/18/2026 | $15.81 | $16.16 | $15.71 | $15.74 | 1.93M |
| 5/15/2026 | $16.98 | $17.03 | $16.31 | $16.66 | 7.28M |
| 5/14/2026 | $14.95 | $15.20 | $14.89 | $15.02 | 877,146 |
| 5/13/2026 | $14.94 | $15.06 | $14.75 | $14.76 | 677,900 |
| 5/12/2026 | $15.08 | $15.20 | $14.97 | $15.09 | 831,700 |
| 5/11/2026 | $14.83 | $14.88 | $14.74 | $14.87 | 857,845 |
| 5/8/2026 | $14.84 | $14.87 | $14.74 | $14.79 | 703,345 |
| 5/7/2026 | $14.76 | $14.85 | $14.57 | $14.67 | 1.13M |
| 5/6/2026 | $15.44 | $15.50 | $15.07 | $15.07 | 800,488 |
| 5/5/2026 | $14.70 | $15.16 | $14.63 | $15.09 | 1.40M |
| 5/4/2026 | $15.37 | $15.41 | $15.13 | $15.17 | 1.43M |
| 5/1/2026 | $14.58 | $15.19 | $14.58 | $14.85 | 2.33M |
| 4/30/2026 | $14.21 | $15.02 | $14.12 | $14.93 | 7.12M |
| 4/29/2026 | $13.10 | $13.14 | $12.94 | $13.06 | 1.77M |
| 4/28/2026 | $13.04 | $13.23 | $13.02 | $13.19 | 1.39M |
| 4/27/2026 | $13.16 | $13.30 | $12.97 | $13.08 | 1.72M |
| 4/24/2026 | $13.18 | $13.28 | $13.13 | $13.23 | 682,435 |
| 4/23/2026 | $13.23 | $13.26 | $13.13 | $13.15 | 1.66M |
| 4/22/2026 | $13.36 | $13.41 | $13.06 | $13.07 | 1.16M |
| 4/21/2026 | $13.75 | $13.93 | $13.46 | $13.46 | 1.61M |
| 4/20/2026 | $14.29 | $14.37 | $14.15 | $14.19 | 1.07M |
| 4/17/2026 | $14.43 | $14.59 | $14.40 | $14.58 | 1.02M |
| 4/16/2026 | $14.13 | $14.38 | $14.11 | $14.15 | 1.15M |
| 4/15/2026 | $14.19 | $14.23 | $14.04 | $14.06 | 1.30M |
| 4/14/2026 | $14.22 | $14.32 | $14.09 | $14.09 | 2.24M |
| 4/13/2026 | $14.00 | $14.32 | $13.96 | $14.31 | 1.17M |
| 4/10/2026 | $14.53 | $14.59 | $14.38 | $14.46 | 938,200 |
| 4/9/2026 | $14.40 | $14.66 | $14.28 | $14.60 | 1.45M |
| 4/8/2026 | $14.68 | $14.81 | $14.56 | $14.57 | 1.50M |
| 4/7/2026 | $14.35 | $14.47 | $14.33 | $14.36 | 2.09M |
| 4/6/2026 | $14.27 | $14.63 | $14.26 | $14.61 | 980,200 |
| 4/2/2026 | $14.33 | $14.46 | $14.15 | $14.30 | 1.01M |
| 4/1/2026 | $14.59 | $14.60 | $14.32 | $14.43 | 2.53M |
| 3/31/2026 | $14.73 | $14.99 | $14.53 | $14.95 | 1.70M |
| 3/30/2026 | $14.80 | $15.01 | $14.80 | $14.95 | 1.36M |
| 3/27/2026 | $14.60 | $14.71 | $14.56 | $14.63 | 790,600 |
| 3/26/2026 | $14.79 | $14.97 | $14.64 | $14.64 | 1.13M |
| 3/25/2026 | $14.56 | $14.72 | $14.51 | $14.65 | 1.18M |
| 3/24/2026 | $14.55 | $15.09 | $14.44 | $14.56 | 3.17M |
| 3/23/2026 | $14.84 | $15.35 | $14.62 | $14.74 | 2.05M |
| 3/20/2026 | $14.97 | $15.13 | $14.83 | $14.85 | 1.81M |
| 3/19/2026 | $15.13 | $15.40 | $15.01 | $15.11 | 2.17M |
| 3/18/2026 | $15.50 | $15.58 | $15.34 | $15.35 | 1.43M |
| 3/17/2026 | $15.75 | $15.92 | $15.61 | $15.61 | 1.34M |
| 3/16/2026 | $15.48 | $15.68 | $15.45 | $15.65 | 938,701 |
| 3/13/2026 | $15.60 | $15.75 | $15.38 | $15.50 | 1.46M |
| 3/12/2026 | $15.36 | $15.56 | $15.29 | $15.33 | 1.44M |
| 3/11/2026 | $15.52 | $15.60 | $15.39 | $15.50 | 1.35M |
| 3/10/2026 | $15.15 | $15.40 | $15.11 | $15.29 | 1.16M |
| 3/9/2026 | $15.01 | $15.29 | $14.96 | $15.28 | 1.45M |
| 3/6/2026 | $15.13 | $15.32 | $15.06 | $15.28 | 712,300 |
| 3/5/2026 | $15.20 | $15.29 | $15.11 | $15.22 | 1.11M |
| 3/4/2026 | $15.43 | $15.52 | $15.35 | $15.49 | 1.33M |
| 3/3/2026 | $14.94 | $15.16 | $14.89 | $15.11 | 1.83M |
| 3/2/2026 | $15.57 | $15.62 | $15.32 | $15.44 | 1.39M |
| 2/27/2026 | $15.90 | $15.92 | $15.72 | $15.87 | 942,958 |
| 2/26/2026 | $15.76 | $16.28 | $15.76 | $16.17 | 2.14M |
| 2/25/2026 | $16.21 | $16.29 | $16.05 | $16.10 | 785,800 |
| 2/24/2026 | $15.95 | $16.43 | $15.93 | $16.42 | 1.39M |
| 2/23/2026 | $16.00 | $16.02 | $15.76 | $15.76 | 1.82M |
| 2/20/2026 | $16.53 | $16.76 | $16.43 | $16.65 | 1.33M |
| 2/19/2026 | $15.90 | $16.55 | $15.88 | $16.42 | 3.22M |