MICT Inc (MICT) Historical Stock Data

0.74 ↑0.05 (6.53%)

As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, MICT is up 0.30% a day on average. There have been 15 days where MICT Inc closed green and 15 days where MICT closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-17	0.68	0.74	↑$0.06 (8.64%)	0.68	0.78	839.34K
2022-05-16	0.64	0.70	↑$0.06 (8.69%)	0.63	0.72	1.10M
2022-05-13	0.64	0.64	↓$0.00 (-0.62%)	0.63	0.66	0.99M
2022-05-12	0.60	0.63	↑$0.03 (5.02%)	0.60	0.68	2M
2022-05-11	0.63	0.67	↑$0.05 (7.26%)	0.55	0.76	6.43M
2022-05-10	0.62	0.71	↑$0.09 (14.24%)	0.62	1.01	60.69M
2022-05-09	0.62	0.54	↓$0.08 (-13.48%)	0.53	0.62	332.52K
2022-05-06	0.59	0.61	↑$0.02 (3.39%)	0.58	0.61	390.74K
2022-05-05	0.61	0.57	↓$0.04 (-6.36%)	0.55	0.61	184.02K
2022-05-04	0.61	0.61	↓$0.00 (-0.05%)	0.59	0.62	451.42K
2022-05-03	0.59	0.60	↑$0.02 (3.32%)	0.57	0.63	641.31K
2022-05-02	0.49	0.56	↑$0.07 (14.94%)	0.45	0.60	1.13M
2022-04-29	0.45	0.46	↑$0.01 (1.58%)	0.44	0.49	376.94K
2022-04-28	0.43	0.43	↓$0.00 (-0.82%)	0.41	0.45	383.60K
2022-04-27	0.46	0.43	↓$0.03 (-6.08%)	0.43	0.48	295.44K
2022-04-26	0.49	0.43	↓$0.05 (-10.78%)	0.43	0.49	424.15K
2022-04-25	0.53	0.49	↓$0.04 (-8.32%)	0.46	0.53	866.17K
2022-04-22	0.55	0.54	↓$0.01 (-2.42%)	0.53	0.55	200.73K
2022-04-21	0.58	0.55	↓$0.04 (-6.22%)	0.53	0.59	634.95K
2022-04-20	0.59	0.59	↓$0.01 (-0.85%)	0.59	0.60	132.31K
2022-04-19	0.59	0.60	↑$0.01 (1.58%)	0.58	0.60	168.07K
2022-04-18	0.61	0.58	↓$0.02 (-3.85%)	0.58	0.61	372.03K
2022-04-14	0.61	0.61	↓$0.00 (-0.79%)	0.60	0.61	178.27K
2022-04-13	0.63	0.61	↓$0.02 (-2.85%)	0.61	0.63	275.71K
2022-04-12	0.62	0.62	↑$0.00 (0.00%)	0.61	0.64	487.01K
2022-04-11	0.61	0.62	↑$0.01 (1.79%)	0.59	0.65	472.24K
2022-04-08	0.59	0.59	↑$0.00 (0.71%)	0.59	0.62	483.61K
2022-04-07	0.58	0.59	↑$0.01 (2.14%)	0.58	0.61	434.09K
2022-04-06	0.59	0.59	↑$0.00 (0.00%)	0.59	0.61	444.49K
2022-04-05	0.59	0.58	↓$0.01 (-0.86%)	0.58	0.61	490.89K