The Singing Machine Company Inc. Common Stock (MICS) Historical Stock Data

0.35 ↑0.00 (0.00%)

As of August 30, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, MICS is up 0.30% a day on average. There have been 14 days where The Singing Machine Company Inc. Common Stock closed green and 16 days where MICS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-08	0.30	0.35	↑$0.05 (16.32%)	0.30	0.36	646.83K
2024-11-07	0.30	0.31	↑$0.01 (2.83%)	0.30	0.32	95.28K
2024-11-06	0.30	0.30	↓$0.00 (-1.48%)	0.29	0.32	155.83K
2024-11-05	0.30	0.32	↑$0.02 (6.86%)	0.30	0.32	81.76K
2024-11-04	0.29	0.31	↑$0.01 (4.82%)	0.29	0.32	192.17K
2024-11-01	0.26	0.29	↑$0.03 (12.09%)	0.25	0.31	532.65K
2024-10-31	0.29	0.26	↓$0.03 (-9.09%)	0.25	0.29	591.68K
2024-10-30	0.34	0.30	↓$0.04 (-12.60%)	0.29	0.34	356.34K
2024-10-29	0.33	0.34	↑$0.01 (2.97%)	0.32	0.35	303.21K
2024-10-28	0.38	0.34	↓$0.04 (-11.25%)	0.32	0.39	809.40K
2024-10-25	0.39	0.38	↓$0.00 (-0.78%)	0.36	0.41	363.31K
2024-10-24	0.45	0.41	↓$0.04 (-8.85%)	0.40	0.45	495.28K
2024-10-23	0.40	0.43	↑$0.03 (8.67%)	0.40	0.44	866.95K
2024-10-21	0.39	0.39	↓$0.01 (-2.03%)	0.38	0.40	416.40K
2024-10-18	0.39	0.42	↑$0.03 (7.61%)	0.39	0.44	1.15M
2024-10-11	0.49	0.54	↑$0.04 (8.36%)	0.48	0.55	744.73K
2024-10-10	0.54	0.51	↓$0.03 (-4.74%)	0.49	0.55	1.54M
2024-10-09	0.62	0.55	↓$0.07 (-11.33%)	0.48	0.63	31.43M
2024-10-04	0.49	0.46	↓$0.03 (-5.71%)	0.46	0.50	38.28K
2024-09-30	0.50	0.48	↓$0.02 (-4.42%)	0.47	0.53	126.87K
2024-09-27	0.53	0.51	↓$0.02 (-4.48%)	0.50	0.57	96.01K
2024-09-26	0.55	0.55	↓$0.01 (-1.48%)	0.50	0.58	94.88K
2024-09-24	0.58	0.56	↓$0.02 (-3.45%)	0.54	0.60	87.88K
2024-09-20	0.56	0.59	↑$0.03 (5.17%)	0.56	0.61	38.18K
2024-09-13	0.63	0.53	↓$0.10 (-15.87%)	0.53	0.64	57.94K
2024-09-12	0.52	0.64	↑$0.12 (22.58%)	0.52	0.64	48.55K
2024-09-11	0.56	0.60	↑$0.04 (7.72%)	0.56	0.68	96.56K
2024-09-06	0.71	0.74	↑$0.03 (4.02%)	0.71	0.75	41.07K
2024-09-05	0.71	0.74	↑$0.03 (4.56%)	0.69	0.75	103.03K
2024-09-04	0.76	0.70	↓$0.06 (-7.89%)	0.69	0.85	141.57K