|
Closing price on 7/28/2025
|
|
| Open |
30.30 |
| High |
30.30 |
| Low |
29.90 |
| Volume |
39,500 |
| Split-adjusted Price |
19.55 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.40 / +1.34%
|
30.30
|
30.30
|
29.90
|
30.30
|
30.06
|
19.55
|
39,500
|
|
|
7/25/2025
|
-0.50 / -1.64%
|
30.90
|
30.90
|
29.20
|
29.90
|
30.37
|
19.29
|
41,100
|
|
|
7/24/2025
|
-0.10 / -0.33%
|
29.80
|
30.40
|
29.30
|
30.40
|
29.57
|
19.61
|
29,700
|
|
|
7/23/2025
|
-1.10 / -3.48%
|
31.70
|
31.70
|
30.00
|
30.50
|
30.88
|
19.67
|
30,600
|
|
|
7/22/2025
|
+0.10 / +0.32%
|
31.50
|
32.40
|
30.70
|
31.60
|
31.29
|
20.38
|
20,700
|
|
|
7/21/2025
|
+2.50 / +8.62%
|
29.00
|
31.50
|
29.00
|
31.50
|
30.90
|
20.32
|
60,500
|
|
|
7/18/2025
|
-0.20 / -0.68%
|
29.90
|
29.90
|
28.50
|
29.00
|
28.88
|
18.71
|
22,800
|
|
|
7/17/2025
|
-0.50 / -1.68%
|
32.00
|
32.00
|
29.00
|
29.20
|
29.20
|
18.84
|
24,800
|
|
|
7/16/2025
|
+1.50 / +5.32%
|
29.70
|
29.70
|
28.00
|
29.70
|
28.69
|
19.16
|
20,700
|
|
|
7/15/2025
|
-1.40 / -4.73%
|
29.10
|
29.60
|
27.40
|
28.20
|
28.11
|
18.19
|
49,100
|
|
|
7/14/2025
|
-1.40 / -4.52%
|
31.00
|
31.00
|
29.00
|
29.60
|
29.48
|
19.09
|
12,400
|
|
|
7/11/2025
|
+0.80 / +2.65%
|
33.10
|
33.20
|
28.80
|
31.00
|
30.95
|
20.00
|
47,700
|
|
|
7/10/2025
|
+2.70 / +9.82%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
19.48
|
51,800
|
|
|
7/9/2025
|
+2.50 / +10.00%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.14
|
17.74
|
19,800
|
|
|
7/8/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.89
|
16.13
|
7,600
|
|
|
7/7/2025
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.42
|
16.13
|
17,300
|
|
|
7/4/2025
|
-1.10 / -4.35%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.66
|
15.61
|
14,100
|
|
|
7/3/2025
|
+0.20 / +0.80%
|
26.50
|
26.50
|
25.00
|
25.30
|
25.26
|
16.32
|
7,500
|
|
|
7/2/2025
|
-0.90 / -3.46%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.35
|
16.19
|
4,500
|
|
|
7/1/2025
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.90
|
26.00
|
26.11
|
16.77
|
6,700
|
|
|
6/30/2025
|
+0.50 / +1.97%
|
25.40
|
26.00
|
24.50
|
25.90
|
25.51
|
16.71
|
20,100
|
|
|
6/27/2025
|
+0.40 / +1.60%
|
25.90
|
25.90
|
24.70
|
25.40
|
24.90
|
16.38
|
2,300
|
|
|
6/26/2025
|
+0.20 / +0.81%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.39
|
16.13
|
4,800
|
|
|
6/25/2025
|
+0.10 / +0.40%
|
24.60
|
27.00
|
24.10
|
24.80
|
24.60
|
16.00
|
15,500
|
|
|
6/24/2025
|
-0.80 / -3.14%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.79
|
15.93
|
2,600
|
|
|
6/23/2025
|
+0.30 / +1.19%
|
25.20
|
25.50
|
24.10
|
25.50
|
25.04
|
16.45
|
6,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
25.10
|
25.20
|
23.70
|
25.20
|
24.48
|
16.26
|
11,900
|
|
|
6/19/2025
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.50
|
25.20
|
24.86
|
16.26
|
7,400
|
|
|
6/18/2025
|
-1.10 / -4.18%
|
26.30
|
26.30
|
25.00
|
25.20
|
25.46
|
16.26
|
20,000
|
|
|
6/17/2025
|
-0.80 / -2.95%
|
27.40
|
27.50
|
25.50
|
26.30
|
26.22
|
16.96
|
11,500
|
|
|