S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
OTCMKTS:MICR

Micron Solutions Stock Chart and Price History

$1.68
-0.04 (-2.33%)
(As of 05/18/2022 09:40 AM ET)
Add
Compare
Today's Range
$1.55
$1.68
50-Day Range
$1.55
$2.60
52-Week Range
$1.34
$3.65
Volume
980 shs
Average Volume
4,153 shs
Market Capitalization
$5.85 million
P/E Ratio
5.25
Dividend Yield
N/A
Beta
0.65

Micron Solutions (OTCMKTS:MICR) Price Performance

5 Day
Performance
+8.39%
1 Month
Performance
-28.51%
3 Month
Performance
-34.12%
Year-To-Date
Performance
-44.00%
1 Year
Performance
-46.75%

Micron Solutions (OTCMKTS MICR) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Micron Solutions (OTCMKTS:MICR) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$1.72$1.68
-2.33%
$1.68$1.55980 shs$5.86 million
05/17/2022$1.68$1.72
+2.69%
$1.72$1.67329 shs$5.99 million
05/16/2022$1.55$1.68
+8.06%
$1.84$1.561,250 shs$5.84 million
05/13/2022$1.56$1.55
-0.64%
$1.56$1.55517 shs$5.40 million
05/12/2022$1.55$1.56
+0.97%
$1.56$1.545,245 shs$5.44 million
05/11/2022$1.57$1.55
-1.59%
$1.55$1.476,317 shs$5.38 million
05/10/2022$1.63$1.57
-3.68%
$1.79$1.534,532 shs$5.47 million
05/09/2022$1.60$1.63
+1.87%
$1.63$1.63308 shs$5.68 million
05/06/2022$1.65$1.60
-3.03%
$1.64$1.501,532 shs$5.58 million
05/05/2022$1.68$1.65
-1.79%
$1.73$1.654,005 shs$5.75 million
05/04/2022$1.99$1.68
-15.58%
$1.83$1.4619,793 shs$5.86 million
05/03/2022$1.85$1.99
+7.57%
$1.99$1.7012,896 shs$6.94 million
05/02/2022$2.02$1.85
-8.42%
$1.87$1.711,900 shs$6.45 million
04/29/2022$2.02$2.02$2.08$1.87810 shs$7.04 million
04/28/2022$2.10$2.02
-3.81%
$2.08$1.87810 shs$7.04 million
04/27/2022$2.12$2.10
-0.94%
$2.10$2.10549 shs$7.32 million
04/26/2022$2.17$2.12
-2.30%
$2.12$2.12813 shs$7.39 million
04/25/2022$2.35$2.17
-7.66%
$2.17$2.17100 shs$7.56 million
04/22/2022$2.35$2.35$2.35$2.26201 shs$8.19 million
04/21/2022$2.33$2.35
+0.86%
$2.35$2.13914 shs$8.19 million
04/20/2022$2.35$2.33
-0.85%
$2.34$2.33917 shs$8.12 million
04/19/2022$2.33$2.35
+0.86%
$2.35$2.21463 shs$8.19 million
04/18/2022$2.35$2.33
-0.85%
$2.33$2.124,116 shs$8.12 million
04/15/2022$2.35$2.35$2.35$2.35102 shs$8.18 million
04/14/2022$2.45$2.35
-4.08%
$2.35$2.35102 shs$8.19 million
04/12/2022$2.46$2.45
-0.41%
$2.45$2.211,220 shs$8.54 million
04/11/2022$2.46$2.46$2.46$2.46285 shs$8.57 million
04/08/2022$2.46$2.46$2.46$2.42285 shs$8.57 million
04/07/2022$2.41$2.46
+2.07%
$2.46$2.46439 shs$8.57 million
04/06/2022$2.48$2.41
-2.82%
$2.48$2.282,680 shs$8.40 million
04/05/2022$2.48$2.48$2.48$2.421,404 shs$8.64 million
04/04/2022$2.45$2.48
+1.22%
$2.48$2.051,884 shs$8.64 million
04/01/2022$2.45$2.45$2.55$2.4519,828 shs$8.54 million
03/31/2022$2.39$2.45
+2.51%
$2.55$2.4519,828 shs$8.54 million
03/30/2022$2.39$2.39$2.49$2.262,651 shs$8.32 million
03/29/2022$2.49$2.39
-4.02%
$2.49$2.262,651 shs$8.33 million
03/28/2022$2.41$2.49
+3.32%
$2.49$2.491,248 shs$8.68 million
03/25/2022$2.49$2.41
-3.21%
$2.41$2.046,192 shs$8.40 million
03/24/2022$2.51$2.49
-0.80%
$2.51$2.261,973 shs$8.68 million
03/23/2022$2.45$2.51
+2.45%
$2.51$2.254,781 shs$8.75 million
03/22/2022$2.45$2.45$2.50$2.352,398 shs$8.54 million
03/21/2022$2.45$2.45$2.50$2.352,398 shs$8.54 million
03/18/2022$2.59$2.45
-5.41%
$2.60$2.333,798 shs$8.54 million
03/18/2022$2.59$2.45
-5.41%
$2.60$2.333,798 shs$8.54 million
03/17/2022$2.45$2.59
+5.71%
$2.60$2.47850 shs$9.03 million
03/16/2022$2.47$2.45
-0.61%
$2.71$2.3312,312 shs$8.54 million
03/15/2022$2.54$2.47
-2.95%
$2.47$2.431,299 shs$8.59 million
03/14/2022$2.60$2.54
-2.31%
$2.60$2.452,245 shs$8.85 million
03/11/2022$2.66$2.60
-2.26%
$2.60$2.60598 shs$9.06 million
03/10/2022$2.60$2.66
+2.31%
$2.66$2.451,902 shs$9.27 million
03/09/2022$2.66$2.60
-2.26%
$2.60$2.60543 shs$9.06 million
03/08/2022$2.62$2.66
+1.53%
$2.66$2.271,101 shs$9.27 million
03/07/2022$2.67$2.62
-1.87%
$2.62$2.50879 shs$9.13 million
03/04/2022$2.67$2.67$2.67$2.261,123 shs$9.31 million
03/03/2022$2.50$2.67
+6.80%
$2.67$2.51837 shs$9.31 million
03/02/2022$2.29$2.50
+9.36%
$3.10$2.2418,455 shs$8.71 million
03/01/2022$2.30$2.29
-0.61%
$2.33$2.09885 shs$7.97 million
02/28/2022$2.24$2.30
+2.68%
$2.30$2.251,136 shs$8.02 million
02/25/2022$2.28$2.24
-1.75%
$2.25$2.24420 shs$7.81 million
02/24/2022$2.35$2.28
-2.98%
$2.64$2.116,293 shs$7.95 million
02/23/2022$2.30$2.35
+2.17%
$2.40$2.25913 shs$8.19 million
02/22/2022$2.55$2.30
-9.80%
$2.65$2.303,580 shs$8.02 million
02/21/2022$2.55$2.55$2.55$2.212,200 shs$8.89 million
02/18/2022$2.21$2.55
+15.38%
$2.55$2.212,274 shs$8.89 million
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.