|
Closing price on 8/8/2025
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
10,200 |
| Split-adjusted Price |
19.60 |
|
|
MIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.51
|
19.60
|
10,200
|
|
|
8/7/2025
|
+0.20 / +1.03%
|
19.40
|
20.50
|
19.40
|
19.70
|
19.64
|
19.70
|
12,800
|
|
|
8/6/2025
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.50
|
19.50
|
22,800
|
|
|
8/5/2025
|
-0.70 / -3.38%
|
20.90
|
20.90
|
19.90
|
20.00
|
20.26
|
20.00
|
27,800
|
|
|
8/4/2025
|
+1.80 / +9.52%
|
19.50
|
20.70
|
19.00
|
20.70
|
20.29
|
20.70
|
61,900
|
|
|
8/1/2025
|
-0.40 / -1.35%
|
29.70
|
30.00
|
28.00
|
29.30
|
29.23
|
18.90
|
40,100
|
|
|
7/31/2025
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.72
|
19.16
|
21,300
|
|
|
7/30/2025
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.40
|
29.80
|
29.66
|
19.22
|
11,600
|
|
|
7/29/2025
|
-0.60 / -1.98%
|
30.30
|
30.80
|
29.70
|
29.70
|
30.26
|
19.16
|
31,700
|
|
|
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
|
|
|