MICT Inc. (MICT)
NASDAQ: MICT
· Real-Time Price · USD
0.93
0.03 (3.33%)
At close: Feb 24, 2023, 10:00 PM
MICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2023 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 3.33% | 186,060 |
| Feb 23, 2023 | 0.89 | 0.94 | 0.87 | 0.90 | 0.90 | 1.12% | 195,812 |
| Feb 22, 2023 | 0.90 | 1.00 | 0.87 | 0.89 | 0.89 | -1.11% | 559,288 |
| Feb 21, 2023 | 0.97 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 442,579 |
| Feb 17, 2023 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 183,284 |
| Feb 16, 2023 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 5.32% | 238,405 |
| Feb 15, 2023 | 0.97 | 0.97 | 0.82 | 0.94 | 0.94 | -3.09% | 821,600 |
| Feb 14, 2023 | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -8.49% | 856,181 |
| Feb 13, 2023 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -5.36% | 504,200 |
| Feb 10, 2023 | 1.06 | 1.12 | 1.00 | 1.12 | 1.12 | 8.74% | 872,782 |
| Feb 9, 2023 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 628,339 |
| Feb 8, 2023 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -5.31% | 454,255 |
| Feb 7, 2023 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | 0.00% | 563,224 |
| Feb 6, 2023 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 490,731 |
| Feb 3, 2023 | 1.10 | 1.15 | 1.05 | 1.11 | 1.11 | 1.83% | 387,248 |
| Feb 2, 2023 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.00% | 390,141 |
| Feb 1, 2023 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 251,117 |
| Jan 31, 2023 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 200,511 |
| Jan 30, 2023 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.00% | 226,544 |
| Jan 27, 2023 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.00% | 233,834 |