The Singing Machine Company Inc. Common Stock (MICS) Historical Stock Data
1.04 ↓0.04 (-3.27%)
As of May 2, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, MICS is up 0.39% a day on average. There have been 15 days where The Singing Machine Company Inc. Common Stock closed green and 15 days where MICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.06 | 1.04 | ↓$0.02 (-1.90%) | 0.99 | 1.06 | 9.10K |
| 2024-05-01 | 0.95 | 1.07 | ↑$0.12 (12.63%) | 0.95 | 1.12 | 4.08K |
| 2024-04-30 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.95 | 1.12 | 22.99K |
| 2024-04-29 | 0.98 | 1.03 | ↑$0.05 (5.13%) | 0.98 | 1.17 | 36.96K |
| 2024-04-26 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.91 | 1.16 | 109.53K |
| 2024-04-25 | 0.88 | 1.03 | ↑$0.15 (17.05%) | 0.88 | 1.07 | 78.43K |
| 2024-04-24 | 0.87 | 0.87 | ↑$0.01 (0.58%) | 0.85 | 0.88 | 9.26K |
| 2024-04-23 | 0.81 | 0.83 | ↑$0.02 (2.48%) | 0.81 | 0.88 | 10.56K |
| 2024-04-22 | 0.75 | 0.88 | ↑$0.13 (17.33%) | 0.73 | 0.88 | 30.02K |
| 2024-04-19 | 0.78 | 0.74 | ↓$0.04 (-5.14%) | 0.70 | 0.78 | 3.09K |
| 2024-04-18 | 0.74 | 0.78 | ↑$0.04 (4.88%) | 0.74 | 0.79 | 3.19K |
| 2024-04-17 | 0.78 | 0.74 | ↓$0.04 (-5.18%) | 0.72 | 0.78 | 11.77K |
| 2024-04-16 | 0.81 | 0.78 | ↓$0.03 (-3.17%) | 0.74 | 0.81 | 9.86K |
| 2024-04-15 | 0.97 | 0.85 | ↓$0.12 (-12.28%) | 0.81 | 0.97 | 4.85K |
| 2024-04-12 | 0.86 | 0.85 | ↓$0.01 (-1.73%) | 0.80 | 0.87 | 17.31K |
| 2024-04-11 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.86 | 436 |
| 2024-04-10 | 0.89 | 0.90 | ↑$0.01 (1.47%) | 0.85 | 0.90 | 3.36K |
| 2024-04-09 | 0.92 | 0.92 | ↓$0.00 (-0.37%) | 0.85 | 1.00 | 17.71K |
| 2024-04-08 | 0.99 | 0.85 | ↓$0.14 (-14.14%) | 0.85 | 0.99 | 4.27K |
| 2024-04-05 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 358 |
| 2024-04-04 | 0.90 | 0.95 | ↑$0.06 (6.22%) | 0.90 | 0.96 | 12.61K |
| 2024-04-03 | 0.91 | 0.89 | ↓$0.02 (-2.54%) | 0.86 | 0.91 | 3.76K |
| 2024-04-02 | 0.89 | 0.90 | ↑$0.01 (1.11%) | 0.89 | 0.90 | 2.20K |
| 2024-04-01 | 0.91 | 0.88 | ↓$0.03 (-3.30%) | 0.88 | 0.92 | 5.18K |
| 2024-03-28 | 0.97 | 0.91 | ↓$0.06 (-6.18%) | 0.91 | 0.97 | 1.97K |
| 2024-03-27 | 0.90 | 0.97 | ↑$0.07 (8.30%) | 0.90 | 1.01 | 20.06K |
| 2024-03-26 | 0.93 | 0.92 | ↓$0.01 (-1.08%) | 0.82 | 0.93 | 64.79K |
| 2024-03-25 | 1.06 | 0.98 | ↓$0.08 (-7.53%) | 0.98 | 1.06 | 6.62K |
| 2024-03-22 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 0.99 | 1.06 | 6.29K |
| 2024-03-21 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.00 | 1.10 | 12.59K |
Create an account or log in to view more rows.
$MICS -
Buy
buy
buy!
$MICS Bears go home!
$MICS not good
$MICS Burn burn burn
$MICS back to business
$MICS rocket fuel tanks are full. Gonna shoot to the stars
$MICS Ride this train. You won't regret.
$MICS has just been halted from trading due to volatility.
$MICS has just been halted from trading due to volatility.
$MICS has just been halted from trading due to volatility.