U.S. markets close in 3 hours 15 minutes

MICT, Inc. (MICT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6301+0.1401 (+5.63%)
As of 12:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20202.48002.76002.48002.63012.6301124,238
Oct 21, 20202.64002.66002.25002.49002.4900446,200
Oct 20, 20202.72002.73002.61002.69002.6900192,800
Oct 19, 20203.03003.09402.64002.80002.8000258,100
Oct 16, 20203.10003.11002.90002.97002.9700221,200
Oct 15, 20203.11003.20903.02003.13003.1300147,100
Oct 14, 20203.35003.35003.15003.19003.1900173,700
Oct 13, 20203.48003.48003.01003.28003.2800142,800
Oct 12, 20203.56003.56703.32003.44003.4400128,600
Oct 09, 20203.53003.65003.45003.51003.5100299,700
Oct 08, 20203.62003.73003.41003.47003.4700268,900
Oct 07, 20203.55003.68003.46003.63003.6300489,300
Oct 06, 20203.68003.68003.32003.62003.6200609,100
Oct 05, 20203.65003.73003.47003.48003.4800281,500
Oct 02, 20203.84004.69003.41003.59003.59001,939,100
Oct 01, 20203.91003.99003.73003.94003.9400266,800
Sep 30, 20203.71004.13803.60003.87003.8700674,600
Sep 29, 20203.84005.27003.64004.05004.05003,113,500
Sep 28, 20203.21003.71003.21003.57003.5700371,900
Sep 25, 20203.09003.71003.08003.45003.4500957,900
Sep 24, 20203.85004.11202.34003.08003.08002,231,400
Sep 23, 20204.86005.10503.75003.85003.85001,164,400
Sep 22, 20205.24005.29004.78004.94004.9400438,800
Sep 21, 20205.60005.79005.10005.31005.3100887,100
Sep 18, 20205.00005.82004.62005.63005.63001,392,600
Sep 17, 20205.30005.41504.81004.82004.8200910,300
Sep 16, 20205.65005.80005.12205.30005.3000313,400
Sep 15, 20205.38005.60005.21005.60005.6000240,200
Sep 14, 20205.10005.58005.10005.25005.2500268,700
Sep 11, 20205.38005.43704.90005.11005.1100311,800
Sep 10, 20205.54005.75004.70004.85004.8500473,100
Sep 09, 20205.93006.70005.05005.67005.67001,673,600
Sep 08, 20205.30006.39005.00005.93005.93003,857,800
Sep 04, 20205.01005.01004.51004.58004.5800179,700
Sep 03, 20205.03005.03504.69004.88004.8800237,600
Sep 02, 20205.09005.09004.50004.69004.6900281,700
Sep 01, 20204.61004.88204.58004.77004.7700236,200
Aug 31, 20205.10005.10004.28004.66004.6600426,500
Aug 28, 20204.82005.00004.82004.90004.9000220,000
Aug 27, 20205.20005.40004.52004.77004.7700582,900
Aug 26, 20204.33005.10004.33005.10005.10001,261,800
Aug 25, 20203.81004.44003.55004.24004.24001,021,400
Aug 24, 20203.24003.98003.16503.59003.5900776,000
Aug 21, 20203.79003.88003.21003.26003.2600805,000
Aug 20, 20204.22004.22503.66003.77003.77001,004,800
Aug 19, 20204.67304.79004.05004.43004.43002,322,900
Aug 18, 20206.22008.45004.91005.10005.100050,909,900
Aug 17, 20203.94004.07503.36003.50003.5000158,100
Aug 14, 20204.17004.30003.89803.95003.9500175,600
Aug 13, 20203.98004.23003.90004.08004.080076,200
Aug 12, 20203.80004.22003.75504.08004.0800225,700
Aug 11, 20203.39004.14003.21003.74003.7400214,600
Aug 10, 20203.61003.63503.21003.40003.4000103,400
Aug 07, 20203.65003.71003.40003.60003.600058,500
Aug 06, 20203.74003.74003.42003.68003.680077,100
Aug 05, 20203.16003.92003.01003.60003.6000217,800
Aug 04, 20203.25003.39003.06003.20003.2000119,200
Aug 03, 20203.05003.30002.77103.20003.200087,900
Jul 31, 20203.31003.40003.04003.07003.0700105,300
Jul 30, 20203.35003.45003.07003.30003.3000104,100
Jul 29, 20203.30003.48003.09003.46003.4600162,400
Jul 28, 20203.67004.04003.05003.22003.2200387,200
Jul 27, 20203.33004.16003.33003.62003.6200741,300
Jul 24, 20202.72003.24002.59003.24003.2400332,500
Jul 23, 20202.27002.56302.23902.52002.520063,200
Jul 22, 20202.28002.34002.07002.32002.320052,800
Jul 21, 20202.38002.39102.23002.29002.290045,800
Jul 20, 20202.38002.48002.27002.36002.360058,900
Jul 17, 20202.30002.50002.13302.48002.480090,800
Jul 16, 20202.45002.50502.26002.29002.290066,400
Jul 15, 20202.79002.79002.40002.52002.5200310,900
Jul 14, 20202.44002.89002.33002.82002.8200320,900
Jul 13, 20202.50002.50002.17002.33002.3300141,500
Jul 10, 20202.30002.47002.10002.18002.1800169,000
Jul 09, 20202.45002.52001.94002.31002.3100258,300
Jul 08, 20202.10002.99002.09002.58002.5800736,600
Jul 07, 20201.81002.10101.81002.07002.0700107,100
Jul 06, 20201.81001.85001.45001.80001.8000127,500
Jul 02, 20201.55001.78001.47001.70001.7000320,000
Jul 01, 20201.50002.43001.35001.41001.41001,922,600
Jun 30, 20201.36001.48001.34001.47001.4700101,700
Jun 29, 20201.30001.46001.25001.30001.300081,700
Jun 26, 20201.26101.26301.24001.24001.240010,900
Jun 25, 20201.36001.37501.27001.29501.295036,900
Jun 24, 20201.38001.42001.20001.32001.320044,600
Jun 23, 20201.27001.42001.27001.35001.3500219,100
Jun 22, 20201.14001.25001.12001.25001.250097,600
Jun 19, 20201.13001.17000.99501.17001.170087,800
Jun 18, 20201.20001.20001.13001.13001.13009,900
Jun 17, 20201.18001.20001.16001.19001.19004,300
Jun 16, 20201.16001.21001.16001.18001.180049,000
Jun 15, 20201.12001.16001.12001.14001.14007,700
Jun 12, 20201.13001.19001.13001.17001.17009,700
Jun 11, 20201.19701.20001.12001.13001.130032,300
Jun 10, 20201.19501.25001.16001.19901.199044,400
Jun 09, 20201.24001.24001.13001.15001.150018,400
Jun 08, 20201.21001.25001.20001.24001.240010,800
Jun 05, 20201.13601.25001.13601.20001.200048,800
Jun 04, 20201.17001.20001.14001.20001.200010,300
Jun 03, 20201.23001.23001.15001.15001.150013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...