MICT Inc (MICT) Historical Stock Data

0.93 ↓4.30 (-82.28%)

As of February 24, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MICT is up 3.32% a day on average. There have been 17 days where MICT Inc closed green and 13 days where MICT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-22	5.35	5.23	↓$0.12 (-2.24%)	5.10	5.69	8.15M
2023-05-19	4.30	5.32	↑$1.02 (23.72%)	4.14	5.45	13.38M
2023-05-18	5.38	4.64	↓$0.74 (-13.75%)	3.77	5.40	25.09M
2023-05-17	4.14	5.10	↑$0.96 (23.19%)	4.00	5.14	27.75M
2023-05-16	3.38	3.84	↑$0.46 (13.61%)	3.34	3.95	10.51M
2023-05-15	3.25	3.39	↑$0.14 (4.31%)	3.02	3.43	10.11M
2023-05-12	3.00	2.90	↓$0.10 (-3.33%)	2.82	3.28	7.56M
2023-05-11	2.75	2.90	↑$0.15 (5.45%)	2.67	2.92	2.50M
2023-05-10	2.75	2.75	↑$0.00 (0.00%)	2.63	2.81	1.75M
2023-05-09	2.80	2.71	↓$0.09 (-3.21%)	2.60	2.80	2.24M
2023-05-08	2.73	2.78	↑$0.05 (1.83%)	2.56	2.80	3.24M
2023-05-05	2.60	2.74	↑$0.14 (5.38%)	2.57	2.85	3.12M
2023-05-04	2.58	2.57	↓$0.01 (-0.39%)	2.50	2.63	1.74M
2023-05-03	2.60	2.59	↓$0.01 (-0.38%)	2.41	2.62	2.04M
2023-05-02	2.59	2.59	↑$0.00 (0.00%)	2.33	2.70	3.84M
2023-05-01	2.43	2.63	↑$0.20 (8.23%)	2.36	2.64	5.56M
2023-04-28	2.23	2.30	↑$0.07 (3.14%)	2.21	2.32	2.98M
2023-04-27	2.20	2.18	↓$0.02 (-0.91%)	1.90	2.21	2.68M
2023-04-26	1.92	2.16	↑$0.24 (12.50%)	1.90	2.21	4.07M
2023-04-25	1.99	1.87	↓$0.12 (-6.03%)	1.83	1.99	1.52M
2023-04-24	1.76	1.98	↑$0.22 (12.50%)	1.74	2.01	2.91M
2023-04-21	1.81	1.74	↓$0.07 (-3.87%)	1.63	1.84	1.76M
2023-04-20	1.94	1.77	↓$0.17 (-8.76%)	1.76	2.00	1.56M
2023-04-19	2.00	1.95	↓$0.05 (-2.50%)	1.80	2.00	2.19M
2023-04-18	1.93	1.91	↓$0.02 (-1.04%)	1.58	2.15	6.18M
2023-04-17	1.69	1.88	↑$0.19 (11.24%)	1.68	1.91	4.95M
2023-04-14	1.42	1.60	↑$0.18 (12.68%)	1.41	1.65	3.47M
2023-04-13	1.21	1.42	↑$0.21 (17.36%)	1.21	1.45	2.51M
2023-04-12	1.42	1.19	↓$0.23 (-16.20%)	1.15	1.43	2.15M
2023-04-11	1.29	1.38	↑$0.09 (6.98%)	1.27	1.42	1.99M