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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$1.72	$1.68 -2.33%	$1.68	$1.55	980 shs	$5.86 million
05/17/2022	$1.68	$1.72 +2.69%	$1.72	$1.67	329 shs	$5.99 million
05/16/2022	$1.55	$1.68 +8.06%	$1.84	$1.56	1,250 shs	$5.84 million
05/13/2022	$1.56	$1.55 -0.64%	$1.56	$1.55	517 shs	$5.40 million
05/12/2022	$1.55	$1.56 +0.97%	$1.56	$1.54	5,245 shs	$5.44 million
05/11/2022	$1.57	$1.55 -1.59%	$1.55	$1.47	6,317 shs	$5.38 million
05/10/2022	$1.63	$1.57 -3.68%	$1.79	$1.53	4,532 shs	$5.47 million
05/09/2022	$1.60	$1.63 +1.87%	$1.63	$1.63	308 shs	$5.68 million
05/06/2022	$1.65	$1.60 -3.03%	$1.64	$1.50	1,532 shs	$5.58 million
05/05/2022	$1.68	$1.65 -1.79%	$1.73	$1.65	4,005 shs	$5.75 million

05/04/2022	$1.99	$1.68 -15.58%	$1.83	$1.46	19,793 shs	$5.86 million
05/03/2022	$1.85	$1.99 +7.57%	$1.99	$1.70	12,896 shs	$6.94 million
05/02/2022	$2.02	$1.85 -8.42%	$1.87	$1.71	1,900 shs	$6.45 million
04/29/2022	$2.02	$2.02	$2.08	$1.87	810 shs	$7.04 million
04/28/2022	$2.10	$2.02 -3.81%	$2.08	$1.87	810 shs	$7.04 million
04/27/2022	$2.12	$2.10 -0.94%	$2.10	$2.10	549 shs	$7.32 million
04/26/2022	$2.17	$2.12 -2.30%	$2.12	$2.12	813 shs	$7.39 million
04/25/2022	$2.35	$2.17 -7.66%	$2.17	$2.17	100 shs	$7.56 million
04/22/2022	$2.35	$2.35	$2.35	$2.26	201 shs	$8.19 million
04/21/2022	$2.33	$2.35 +0.86%	$2.35	$2.13	914 shs	$8.19 million
04/20/2022	$2.35	$2.33 -0.85%	$2.34	$2.33	917 shs	$8.12 million
04/19/2022	$2.33	$2.35 +0.86%	$2.35	$2.21	463 shs	$8.19 million
04/18/2022	$2.35	$2.33 -0.85%	$2.33	$2.12	4,116 shs	$8.12 million
04/15/2022	$2.35	$2.35	$2.35	$2.35	102 shs	$8.18 million
04/14/2022	$2.45	$2.35 -4.08%	$2.35	$2.35	102 shs	$8.19 million
04/12/2022	$2.46	$2.45 -0.41%	$2.45	$2.21	1,220 shs	$8.54 million
04/11/2022	$2.46	$2.46	$2.46	$2.46	285 shs	$8.57 million
04/08/2022	$2.46	$2.46	$2.46	$2.42	285 shs	$8.57 million
04/07/2022	$2.41	$2.46 +2.07%	$2.46	$2.46	439 shs	$8.57 million
04/06/2022	$2.48	$2.41 -2.82%	$2.48	$2.28	2,680 shs	$8.40 million
04/05/2022	$2.48	$2.48	$2.48	$2.42	1,404 shs	$8.64 million
04/04/2022	$2.45	$2.48 +1.22%	$2.48	$2.05	1,884 shs	$8.64 million
04/01/2022	$2.45	$2.45	$2.55	$2.45	19,828 shs	$8.54 million
03/31/2022	$2.39	$2.45 +2.51%	$2.55	$2.45	19,828 shs	$8.54 million
03/30/2022	$2.39	$2.39	$2.49	$2.26	2,651 shs	$8.32 million
03/29/2022	$2.49	$2.39 -4.02%	$2.49	$2.26	2,651 shs	$8.33 million
03/28/2022	$2.41	$2.49 +3.32%	$2.49	$2.49	1,248 shs	$8.68 million
03/25/2022	$2.49	$2.41 -3.21%	$2.41	$2.04	6,192 shs	$8.40 million
03/24/2022	$2.51	$2.49 -0.80%	$2.51	$2.26	1,973 shs	$8.68 million
03/23/2022	$2.45	$2.51 +2.45%	$2.51	$2.25	4,781 shs	$8.75 million
03/22/2022	$2.45	$2.45	$2.50	$2.35	2,398 shs	$8.54 million
03/21/2022	$2.45	$2.45	$2.50	$2.35	2,398 shs	$8.54 million
03/18/2022	$2.59	$2.45 -5.41%	$2.60	$2.33	3,798 shs	$8.54 million
03/18/2022	$2.59	$2.45 -5.41%	$2.60	$2.33	3,798 shs	$8.54 million
03/17/2022	$2.45	$2.59 +5.71%	$2.60	$2.47	850 shs	$9.03 million
03/16/2022	$2.47	$2.45 -0.61%	$2.71	$2.33	12,312 shs	$8.54 million
03/15/2022	$2.54	$2.47 -2.95%	$2.47	$2.43	1,299 shs	$8.59 million
03/14/2022	$2.60	$2.54 -2.31%	$2.60	$2.45	2,245 shs	$8.85 million
03/11/2022	$2.66	$2.60 -2.26%	$2.60	$2.60	598 shs	$9.06 million
03/10/2022	$2.60	$2.66 +2.31%	$2.66	$2.45	1,902 shs	$9.27 million
03/09/2022	$2.66	$2.60 -2.26%	$2.60	$2.60	543 shs	$9.06 million
03/08/2022	$2.62	$2.66 +1.53%	$2.66	$2.27	1,101 shs	$9.27 million
03/07/2022	$2.67	$2.62 -1.87%	$2.62	$2.50	879 shs	$9.13 million
03/04/2022	$2.67	$2.67	$2.67	$2.26	1,123 shs	$9.31 million
03/03/2022	$2.50	$2.67 +6.80%	$2.67	$2.51	837 shs	$9.31 million
03/02/2022	$2.29	$2.50 +9.36%	$3.10	$2.24	18,455 shs	$8.71 million
03/01/2022	$2.30	$2.29 -0.61%	$2.33	$2.09	885 shs	$7.97 million
02/28/2022	$2.24	$2.30 +2.68%	$2.30	$2.25	1,136 shs	$8.02 million
02/25/2022	$2.28	$2.24 -1.75%	$2.25	$2.24	420 shs	$7.81 million
02/24/2022	$2.35	$2.28 -2.98%	$2.64	$2.11	6,293 shs	$7.95 million
02/23/2022	$2.30	$2.35 +2.17%	$2.40	$2.25	913 shs	$8.19 million
02/22/2022	$2.55	$2.30 -9.80%	$2.65	$2.30	3,580 shs	$8.02 million
02/21/2022	$2.55	$2.55	$2.55	$2.21	2,200 shs	$8.89 million
02/18/2022	$2.21	$2.55 +15.38%	$2.55	$2.21	2,274 shs	$8.89 million

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources