MicroPort Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.26	11.44	11.11	11.18	11.18	-0.71%	8,255,847
Dec 4, 2025	11.26	11.36	11.03	11.26	11.26	1.44%	7,039,612
Dec 3, 2025	11.32	11.48	11.07	11.10	11.10	-1.42%	8,128,700
Dec 2, 2025	11.20	11.39	11.08	11.26	11.26	0.45%	8,281,599
Dec 1, 2025	11.23	11.50	11.15	11.21	11.21	-	7,450,000
Nov 28, 2025	10.81	11.42	10.81	11.21	11.21	3.70%	15,975,000
Nov 27, 2025	10.82	11.00	10.72	10.81	10.81	0.28%	5,878,600
Nov 26, 2025	11.05	11.05	10.78	10.78	10.78	-1.01%	8,015,596
Nov 25, 2025	10.79	11.02	10.65	10.89	10.89	1.87%	11,020,750
Nov 24, 2025	10.24	10.78	10.06	10.69	10.69	4.60%	15,887,540
Nov 21, 2025	10.41	10.47	10.15	10.22	10.22	-3.58%	14,581,200
Nov 20, 2025	10.50	10.69	10.42	10.60	10.60	1.63%	14,406,130
Nov 19, 2025	10.62	10.73	10.35	10.43	10.43	-2.71%	21,486,300
Nov 18, 2025	10.84	11.04	10.62	10.72	10.72	-2.37%	12,097,200
Nov 17, 2025	11.24	11.24	10.82	10.98	10.98	-1.61%	13,163,610
Nov 14, 2025	11.55	11.55	11.14	11.16	11.16	-2.79%	10,510,260
Nov 13, 2025	11.06	11.61	11.06	11.48	11.48	3.24%	13,932,600
Nov 12, 2025	11.25	11.47	11.09	11.12	11.12	-1.07%	10,792,780
Nov 11, 2025	11.34	11.43	11.04	11.24	11.24	0.72%	10,906,400
Nov 10, 2025	10.90	11.27	10.86	11.16	11.16	2.20%	14,686,690
Nov 7, 2025	11.38	11.38	10.80	10.92	10.92	-4.38%	23,880,890
Nov 6, 2025	11.32	11.46	11.21	11.42	11.42	0.88%	8,874,002
Nov 5, 2025	11.18	11.38	11.04	11.32	11.32	-1.05%	18,374,000
Nov 4, 2025	12.01	12.10	11.29	11.44	11.44	-4.59%	21,973,800
Nov 3, 2025	12.10	12.13	11.75	11.99	11.99	-0.99%	14,665,410
Oct 31, 2025	12.05	12.43	11.82	12.11	12.11	0.75%	19,328,190
Oct 30, 2025	11.92	12.29	11.50	12.02	12.02	1.61%	26,105,120
Oct 28, 2025	12.20	12.27	11.78	11.83	11.83	-2.39%	14,016,300
Oct 27, 2025	12.47	12.57	12.06	12.12	12.12	-0.90%	14,526,330
Oct 24, 2025	12.30	12.51	12.14	12.23	12.23	0.99%	10,176,890
Oct 23, 2025	12.27	12.27	11.60	12.11	12.11	-0.49%	23,593,360
Oct 22, 2025	12.60	12.60	12.10	12.17	12.17	-2.33%	10,923,640
Oct 21, 2025	12.59	12.79	12.41	12.46	12.46	-0.08%	12,356,930
Oct 20, 2025	12.52	12.70	12.41	12.47	12.47	1.55%	10,625,200
Oct 17, 2025	12.98	13.07	12.21	12.28	12.28	-5.47%	24,604,940
Oct 16, 2025	13.43	13.65	12.91	12.99	12.99	-2.91%	15,827,080
Oct 15, 2025	13.18	13.57	12.88	13.38	13.38	3.08%	14,285,870
Oct 14, 2025	13.90	13.98	12.88	12.98	12.98	-5.32%	23,327,650
Oct 13, 2025	13.40	13.90	13.15	13.71	13.71	-2.56%	26,073,800
Oct 10, 2025	14.78	15.02	13.90	14.07	14.07	-5.06%	30,006,760
Oct 9, 2025	15.90	15.90	14.59	14.82	14.82	-8.29%	52,334,550
Oct 8, 2025	15.42	16.28	14.93	16.16	16.16	5.62%	20,395,360
Oct 6, 2025	14.35	15.36	14.12	15.30	15.30	6.62%	12,817,410
Oct 3, 2025	13.72	14.36	13.67	14.35	14.35	4.67%	10,764,070
Oct 2, 2025	13.80	14.00	13.47	13.71	13.71	-0.58%	10,014,360
Sep 30, 2025	13.42	14.59	13.38	13.79	13.79	5.27%	49,077,500
Sep 29, 2025	12.87	13.18	12.53	13.10	13.10	4.55%	24,703,460
Sep 26, 2025	12.90	13.04	12.51	12.53	12.53	-7.32%	162,436,800
Sep 25, 2025	13.29	13.59	13.00	13.52	13.52	2.19%	14,872,570
Sep 24, 2025	13.21	13.41	13.01	13.23	13.23	0.30%	12,812,160