Free Trial

Singing Machine (MICS) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free MICS Stock Alerts
$0.98
+0.03 (+3.17%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Singing Machine Stock Price Performance

5 Day
Performance
+4.98%
1 Month
Performance
+15.52%
3 Month
Performance
+41.78%
6 Month
Performance
-7.90%
Year-To-Date
Performance
-3.34%
1 Year
Performance
-10.43%
Receive MICS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Singing Machine and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

MICS Stock Chart for Monday, May, 13, 2024

MICS Chart by TradingView

Singing Machine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.99$0.95
-4.58%		$0.96$0.95739 shs$4.00 million
05/09/2024$0.93$0.99
+6.75%		$1.01$0.955,137 shs$4.19 million
05/08/2024$0.90$0.93
+2.99%		$0.94$0.863,709 shs$3.93 million
05/07/2024$0.90$0.90
+0.33%		$1.00$0.897,523 shs$3.81 million
05/06/2024$0.96$0.90
-6.25%		$1.07$0.9037,837 shs$3.80 million
05/03/2024$1.04$0.96
-7.25%		$1.00$0.946,994 shs$4.05 million
05/02/2024$1.07$1.04
-3.27%		$1.06$0.999,085 shs$4.37 million
05/01/2024$0.95$1.07
+12.63%		$1.12$0.953,886 shs$4.52 million
04/30/2024$1.03$0.95
-7.77%		$1.12$0.9522,987 shs$4.01 million
04/29/2024$1.01$1.03
+1.98%		$1.17$0.9836,559 shs$4.35 million
04/26/2024$1.03$1.01
-1.94%		$1.15$0.91109,525 shs$4.26 million
04/25/2024$0.87$1.03
+18.39%		$1.07$0.8872,758 shs$4.35 million
04/24/2024$0.83$0.87
+4.82%		$0.88$0.859,236 shs$3.67 million
04/23/2024$0.88$0.83
-5.68%		$0.88$0.8110,557 shs$3.50 million
04/22/2024$0.74$0.88
+18.93%		$0.88$0.7330,018 shs$3.71 million
04/19/2024$0.78$0.74
-5.14%		$0.78$0.703,002 shs$3.12 million
04/18/2024$0.74$0.78
+4.88%		$0.79$0.743,191 shs$3.29 million
04/17/2024$0.78$0.74
-5.18%		$0.78$0.7211,763 shs$3.14 million
04/16/2024$0.85$0.78
-7.83%		$0.81$0.749,855 shs$3.31 million
04/15/2024$0.85$0.85
+0.69%		$0.97$0.814,848 shs$3.59 million
04/12/2024$0.86$0.85
-1.73%		$0.87$0.8017,310 shs$3.57 million
04/11/2024$0.90$0.86
-4.44%		$0.86$0.86436 shs$3.63 million
04/10/2024$0.92$0.90
-2.17%		$0.90$0.853,358 shs$3.80 million
04/09/2024$0.96$0.92
-4.00%		$1.00$0.8517,705 shs$3.88 million
04/08/2024$0.95$0.96
+0.36%		$0.99$0.854,272 shs$4.04 million
04/05/2024$0.95$0.95$0.96$0.9012,606 shs$4.03 million
04/04/2024$0.89$0.95
+7.67%		$0.96$0.9012,606 shs$4.03 million
04/03/2024$0.90$0.89
-1.46%		$0.91$0.863,691 shs$3.74 million
04/02/2024$0.88$0.90
+2.27%		$0.90$0.892,203 shs$3.80 million
04/01/2024$0.91$0.88
-3.30%		$0.92$0.885,178 shs$3.71 million
03/29/2024$0.91$0.91
-0.22%		$0.97$0.911,971 shs$3.84 million
03/28/2024$0.99$0.91
-7.88%		$0.97$0.911,971 shs$3.85 million
03/27/2024$0.92$0.99
+7.61%		$1.01$0.9020,064 shs$4.18 million
03/26/2024$0.98$0.92
-6.14%		$0.93$0.8264,792 shs$3.88 million
03/25/2024$1.06$0.98
-7.53%		$1.06$0.986,619 shs$4.14 million
03/22/2024$1.07$1.06
-0.93%		$1.06$0.996,290 shs$4.47 million
03/21/2024$1.07$1.07$1.10$1.0012,594 shs$4.52 million
03/20/2024$1.10$1.07
-2.73%		$1.19$0.95212,808 shs$4.52 million
03/19/2024$1.19$1.10
-7.56%		$1.19$1.096,400 shs$5.02 million
03/18/2024$1.16$1.19
+2.59%		$1.24$1.1610,067 shs$5.02 million
Does this chart look familiar? (Ad)

Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…

Get all the information here.
03/15/2024$1.16$1.16$1.25$1.1439,872 shs$4.90 million
03/14/2024$1.26$1.16
-7.94%		$1.18$1.155,831 shs$4.90 million
03/13/2024$1.18$1.26
+6.78%		$1.30$1.1324,584 shs$5.32 million
03/12/2024$1.01$1.18
+16.83%		$1.20$0.9926,749 shs$4.98 million
03/11/2024$1.05$1.01
-3.81%		$1.08$0.9514,771 shs$4.26 million
03/08/2024$1.14$1.05
-7.89%		$1.11$0.9746,329 shs$4.43 million
03/07/2024$1.15$1.14
-0.87%		$1.18$1.108,864 shs$4.81 million
03/06/2024$1.15$1.15$1.15$1.0616,215 shs$4.85 million
03/05/2024$1.08$1.15
+6.48%		$1.16$1.0352,304 shs$4.85 million
03/04/2024$1.02$1.08
+5.88%		$1.09$0.9832,001 shs$4.56 million
03/01/2024$0.98$1.02
+4.08%		$1.08$0.9510,046 shs$4.30 million
02/29/2024$1.03$0.98
-4.85%		$1.11$0.9726,917 shs$4.14 million
02/28/2024$1.02$1.03
+0.98%		$1.19$0.94106,432 shs$4.35 million
02/27/2024$0.74$1.02
+38.08%		$1.20$0.80522,947 shs$4.30 million
02/26/2024$0.72$0.74
+3.04%		$0.75$0.689,962 shs$3.12 million
02/23/2024$0.71$0.72
+0.97%		$0.73$0.6726,083 shs$3.03 million
02/22/2024$0.70$0.71
+1.43%		$0.78$0.6828,940 shs$3.00 million
02/21/2024$0.68$0.70
+2.94%		$0.74$0.6665,281 shs$2.95 million
02/20/2024$0.67$0.68
+1.19%		$0.73$0.687,782 shs$2.87 million
02/19/2024$0.67$0.67$0.72$0.6712,900 shs$2.84 million
02/16/2024$0.69$0.67
-2.61%		$0.72$0.6712,901 shs$2.84 million
02/15/2024$0.72$0.69
-4.17%		$0.72$0.682,781 shs$2.91 million
02/14/2024$0.69$0.72
+4.56%		$0.74$0.678,190 shs$3.04 million
02/13/2024$0.70$0.69
-2.09%		$0.70$0.653,012 shs$2.91 million
02/12/2024$0.70$0.70
+0.47%		$0.74$0.701,284 shs$2.97 million

Related Companies:
This page (NASDAQ:MICS) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Urgent Nvidia Warning
Altimetry