MICT Inc. Common Stockのデータ

MICT Inc. Common Stockの基本情報

名前 MICT Inc. Common Stock
ティッカー MICT
国 United States
上場年 nan
セクター Capital Goods

MICT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.72 2.13 2.34 2.58 115746200.0 2.58
2021-02-12 2.48 2.16 2.48 2.2 2824200.0 2.2
2021-02-11 2.57 2.3 2.57 2.32 2055800.0 2.32
2021-02-10 2.89 2.48 2.89 2.66 2430200.0 2.66
2021-02-09 2.86 2.49 2.57 2.59 1271200.0 2.59
2021-02-08 2.62 2.3 2.35 2.54 1431300.0 2.54
2021-02-05 2.38 2.17 2.34 2.3 521200.0 2.3
2021-02-04 2.44 2.25 2.36 2.3 2265500.0 2.3
2021-02-03 2.24 2.07 2.1 2.23 471200.0 2.23
2021-02-02 2.15 2.03 2.11 2.08 506500.0 2.08
2021-02-01 2.2 2.05 2.2 2.13 562100.0 2.13
2021-01-29 2.22 2.06 2.22 2.12 449900.0 2.12
2021-01-28 2.21 2.01 2.1 2.21 919700.0 2.21
2021-01-27 2.27 2.07 2.23 2.14 1443900.0 2.14
2021-01-26 2.32 2.18 2.32 2.23 271300.0 2.23
2021-01-25 2.36 2.18 2.35 2.26 392500.0 2.26
2021-01-22 2.33 2.24 2.32 2.29 264400.0 2.29
2021-01-21 2.35 2.19 2.28 2.35 350100.0 2.35
2021-01-20 2.35 2.11 2.14 2.25 601800.0 2.25
2021-01-19 2.19 2.05 2.14 2.13 792800.0 2.13
2021-01-15 2.21 2.04 2.18 2.16 291300.0 2.16
2021-01-14 2.28 2.18 2.22 2.22 235900.0 2.22
2021-01-13 2.29 2.18 2.29 2.21 239700.0 2.21
2021-01-12 2.34 2.17 2.32 2.29 371400.0 2.29
2021-01-11 2.42 2.26 2.35 2.3 513700.0 2.3
2021-01-08 2.67 2.26 2.5 2.41 1545700.0 2.41
2021-01-07 2.33 2.19 2.26 2.3 718300.0 2.3
2021-01-06 2.28 2.19 2.24 2.24 310100.0 2.24
2021-01-05 2.25 2.1 2.11 2.23 325300.0 2.23
2021-01-04 2.08 1.93 2.05 2.08 447000.0 2.08
2020-12-31 2.31 2.07 2.31 2.08 466100.0 2.08
2020-12-30 2.36 2.25 2.32 2.27 456900.0 2.27
2020-12-29 2.41 2.27 2.39 2.34 559000.0 2.34
2020-12-28 2.41 2.18 2.18 2.41 984100.0 2.41
2020-12-24 2.21 2.11 2.14 2.2 454500.0 2.2
2020-12-23 2.17 2.04 2.1 2.17 520100.0 2.17
2020-12-22 2.06 1.92 1.99 2.05 614600.0 2.05
2020-12-21 2.0 1.8 1.83 1.99 901500.0 1.99
2020-12-18 2.13 1.83 2.06 1.97 2774100.0 1.97
2020-12-17 2.03 1.83 1.85 2.03 1650600.0 2.03
2020-12-16 1.86 1.7 1.71 1.86 1010200.0 1.86
2020-12-15 1.76 1.67 1.76 1.73 686600.0 1.73
2020-12-14 1.8 1.63 1.77 1.7 3145100.0 1.7
2020-12-11 1.71 1.62 1.7 1.66 441500.0 1.66
2020-12-10 1.77 1.68 1.77 1.69 246200.0 1.69
2020-12-09 1.82 1.64 1.78 1.71 507900.0 1.71
2020-12-08 1.87 1.79 1.85 1.84 680600.0 1.84
2020-12-07 1.87 1.7 1.7 1.77 1010600.0 1.77
2020-12-04 1.74 1.67 1.7 1.7 296000.0 1.7
2020-12-03 1.71 1.66 1.69 1.69 331800.0 1.69
2020-12-02 1.74 1.61 1.66 1.7 937600.0 1.7
2020-12-01 1.67 1.58 1.6 1.64 252300.0 1.64
2020-11-30 1.67 1.56 1.62 1.61 633300.0 1.61
2020-11-27 1.71 1.61 1.7 1.63 242500.0 1.63
2020-11-25 1.75 1.61 1.75 1.68 493800.0 1.68
2020-11-24 1.87 1.67 1.87 1.75 575100.0 1.75
2020-11-23 1.99 1.74 1.8 1.82 1964000.0 1.82
2020-11-20 1.75 1.53 1.57 1.74 793600.0 1.74
2020-11-19 1.59 1.47 1.52 1.57 381600.0 1.57
2020-11-18 1.6 1.53 1.57 1.55 384400.0 1.55
2020-11-17 1.7 1.53 1.58 1.58 810800.0 1.58
2020-11-16 1.6 1.49 1.54 1.54 1281900.0 1.54
2020-11-13 1.53 1.48 1.51 1.5 353500.0 1.5
2020-11-12 1.56 1.45 1.53 1.5 356700.0 1.5
2020-11-11 1.59 1.5 1.54 1.52 313800.0 1.52
2020-11-10 1.64 1.53 1.6 1.59 302600.0 1.59
2020-11-09 1.69 1.6 1.69 1.6 439400.0 1.6
2020-11-06 1.73 1.62 1.71 1.65 340600.0 1.65
2020-11-05 1.74 1.61 1.7 1.65 738600.0 1.65
2020-11-04 1.76 1.57 1.7 1.6 598900.0 1.6
2020-11-03 1.79 1.61 1.75 1.73 628600.0 1.73
2020-11-02 2.35 1.79 2.25 1.8 2716400.0 1.8
2020-10-30 3.36 2.62 2.62 3.12 1685700.0 3.12
2020-10-29 2.63 2.42 2.58 2.56 130800.0 2.56
2020-10-28 2.58 2.28 2.37 2.55 177200.0 2.55
2020-10-27 2.54 2.38 2.43 2.42 109500.0 2.42
2020-10-26 2.84 2.35 2.75 2.4 282500.0 2.4
2020-10-23 2.95 2.65 2.65 2.75 468700.0 2.75
2020-10-22 2.76 2.37 2.48 2.63 153900.0 2.63
2020-10-21 2.66 2.25 2.64 2.49 446200.0 2.49
2020-10-20 2.73 2.61 2.72 2.69 192800.0 2.69
2020-10-19 3.09 2.64 3.03 2.8 258100.0 2.8
2020-10-16 3.11 2.9 3.1 2.97 221200.0 2.97
2020-10-15 3.21 3.02 3.11 3.13 147100.0 3.13
2020-10-14 3.35 3.15 3.35 3.19 173700.0 3.19
2020-10-13 3.48 3.01 3.48 3.28 142800.0 3.28
2020-10-12 3.57 3.32 3.56 3.44 128600.0 3.44
2020-10-09 3.65 3.45 3.53 3.51 299700.0 3.51
2020-10-08 3.73 3.41 3.62 3.47 268900.0 3.47
2020-10-07 3.68 3.46 3.55 3.63 489300.0 3.63
2020-10-06 3.68 3.32 3.68 3.62 609100.0 3.62
2020-10-05 3.73 3.47 3.65 3.48 281500.0 3.48
2020-10-02 4.69 3.41 3.84 3.59 1939100.0 3.59
2020-10-01 3.99 3.73 3.91 3.94 266800.0 3.94
2020-09-30 4.14 3.6 3.71 3.87 674600.0 3.87
2020-09-29 5.27 3.64 3.84 4.05 3113500.0 4.05
2020-09-28 3.71 3.21 3.21 3.57 371900.0 3.57
2020-09-25 3.71 3.08 3.09 3.45 957900.0 3.45
2020-09-24 4.11 2.34 3.85 3.08 2231400.0 3.08
2020-09-23 5.11 3.75 4.86 3.85 1164400.0 3.85
2020-09-22 5.29 4.78 5.24 4.94 438800.0 4.94
2020-09-21 5.79 5.1 5.6 5.31 887100.0 5.31
2020-09-18 5.82 4.62 5.0 5.63 1392600.0 5.63
2020-09-17 5.41 4.81 5.3 4.82 910300.0 4.82
2020-09-16 5.8 5.12 5.65 5.3 313400.0 5.3
2020-09-15 5.6 5.21 5.38 5.6 240200.0 5.6
2020-09-14 5.58 5.1 5.1 5.25 268700.0 5.25
2020-09-11 5.44 4.9 5.38 5.11 311800.0 5.11
2020-09-10 5.75 4.7 5.54 4.85 473100.0 4.85
2020-09-09 6.7 5.05 5.93 5.67 1673600.0 5.67
2020-09-08 6.39 5.0 5.3 5.93 3857800.0 5.93
2020-09-04 5.01 4.51 5.01 4.58 179700.0 4.58
2020-09-03 5.03 4.69 5.03 4.88 237600.0 4.88
2020-09-02 5.09 4.5 5.09 4.69 281700.0 4.69
2020-09-01 4.88 4.58 4.61 4.77 236200.0 4.77
2020-08-31 5.1 4.28 5.1 4.66 426500.0 4.66
2020-08-28 5.0 4.82 4.82 4.9 220000.0 4.9
2020-08-27 5.4 4.52 5.2 4.77 582900.0 4.77
2020-08-26 5.1 4.33 4.33 5.1 1261800.0 5.1
2020-08-25 4.44 3.55 3.81 4.24 1021400.0 4.24
2020-08-24 3.98 3.16 3.24 3.59 776000.0 3.59
2020-08-21 3.88 3.21 3.79 3.26 805000.0 3.26
2020-08-20 4.22 3.66 4.22 3.77 1004800.0 3.77
2020-08-19 4.79 4.05 4.67 4.43 2322900.0 4.43
2020-08-18 8.45 4.91 6.22 5.1 50909900.0 5.1
2020-08-17 4.07 3.36 3.94 3.5 158100.0 3.5
2020-08-14 4.3 3.9 4.17 3.95 175600.0 3.95
2020-08-13 4.23 3.9 3.98 4.08 76200.0 4.08
2020-08-12 4.22 3.76 3.8 4.08 225700.0 4.08
2020-08-11 4.14 3.21 3.39 3.74 214600.0 3.74
2020-08-10 3.63 3.21 3.61 3.4 103400.0 3.4
2020-08-07 3.71 3.4 3.65 3.6 58500.0 3.6
2020-08-06 3.74 3.42 3.74 3.68 77100.0 3.68
2020-08-05 3.92 3.01 3.16 3.6 217800.0 3.6
2020-08-04 3.39 3.06 3.25 3.2 119200.0 3.2
2020-08-03 3.3 2.77 3.05 3.2 87900.0 3.2
2020-07-31 3.4 3.04 3.31 3.07 105300.0 3.07
2020-07-30 3.45 3.07 3.35 3.3 104100.0 3.3
2020-07-29 3.48 3.09 3.3 3.46 162400.0 3.46
2020-07-28 4.04 3.05 3.67 3.22 387200.0 3.22
2020-07-27 4.16 3.33 3.33 3.62 741300.0 3.62
2020-07-24 3.24 2.59 2.72 3.24 332500.0 3.24
2020-07-23 2.56 2.24 2.27 2.52 63200.0 2.52
2020-07-22 2.34 2.07 2.28 2.32 52800.0 2.32
2020-07-21 2.39 2.23 2.38 2.29 45800.0 2.29
2020-07-20 2.48 2.27 2.38 2.36 58900.0 2.36
2020-07-17 2.5 2.13 2.3 2.48 90800.0 2.48
2020-07-16 2.51 2.26 2.45 2.29 66400.0 2.29
2020-07-15 2.79 2.4 2.79 2.52 310900.0 2.52
2020-07-14 2.89 2.33 2.44 2.82 320900.0 2.82
2020-07-13 2.5 2.17 2.5 2.33 141500.0 2.33
2020-07-10 2.47 2.1 2.3 2.18 169000.0 2.18
2020-07-09 2.52 1.94 2.45 2.31 258300.0 2.31
2020-07-08 2.99 2.09 2.1 2.58 736600.0 2.58
2020-07-07 2.1 1.81 1.81 2.07 107100.0 2.07
2020-07-06 1.85 1.45 1.81 1.8 127500.0 1.8
2020-07-02 1.78 1.47 1.55 1.7 320000.0 1.7
2020-07-01 2.43 1.35 1.5 1.41 1922600.0 1.41
2020-06-30 1.48 1.34 1.36 1.47 101700.0 1.47
2020-06-29 1.46 1.25 1.3 1.3 81700.0 1.3
2020-06-26 1.26 1.24 1.26 1.24 10900.0 1.24
2020-06-25 1.38 1.27 1.36 1.29 36900.0 1.29
2020-06-24 1.42 1.2 1.38 1.32 44600.0 1.32
2020-06-23 1.42 1.27 1.27 1.35 219100.0 1.35
2020-06-22 1.25 1.12 1.14 1.25 97600.0 1.25
2020-06-19 1.17 1.0 1.13 1.17 87800.0 1.17
2020-06-18 1.2 1.13 1.2 1.13 9900.0 1.13
2020-06-17 1.2 1.16 1.18 1.19 4300.0 1.19
2020-06-16 1.21 1.16 1.16 1.18 49000.0 1.18
2020-06-15 1.16 1.12 1.12 1.14 7700.0 1.14
2020-06-12 1.19 1.13 1.13 1.17 9700.0 1.17
2020-06-11 1.2 1.12 1.2 1.13 32300.0 1.13
2020-06-10 1.25 1.16 1.2 1.2 44400.0 1.2
2020-06-09 1.24 1.13 1.24 1.15 18400.0 1.15
2020-06-08 1.25 1.2 1.21 1.24 10800.0 1.24
2020-06-05 1.25 1.14 1.14 1.2 48800.0 1.2
2020-06-04 1.2 1.14 1.17 1.2 10300.0 1.2
2020-06-03 1.23 1.15 1.23 1.15 13600.0 1.15
2020-06-02 1.23 1.09 1.22 1.13 54400.0 1.13
2020-06-01 1.22 1.19 1.21 1.21 20900.0 1.21
2020-05-29 1.2 1.17 1.19 1.2 56000.0 1.2
2020-05-28 1.18 1.14 1.15 1.14 12200.0 1.14
2020-05-27 1.2 1.13 1.2 1.15 28300.0 1.15
2020-05-26 1.22 1.13 1.22 1.15 21000.0 1.15
2020-05-22 1.2 1.11 1.14 1.2 11800.0 1.2
2020-05-21 1.21 1.14 1.2 1.14 12400.0 1.14
2020-05-20 1.21 1.17 1.17 1.2 4400.0 1.2
2020-05-19 1.19 1.13 1.16 1.15 4000.0 1.15
2020-05-18 1.22 1.17 1.18 1.18 32300.0 1.18
2020-05-15 1.18 1.12 1.12 1.18 15300.0 1.18
2020-05-14 1.21 1.1 1.1 1.12 21200.0 1.12
2020-05-13 1.17 1.06 1.13 1.1 13900.0 1.1
2020-05-12 1.18 1.1 1.18 1.11 28500.0 1.11
2020-05-11 1.15 1.08 1.12 1.08 12700.0 1.08
2020-05-08 1.09 1.07 1.09 1.07 8000.0 1.07
2020-05-07 1.15 1.09 1.09 1.09 35100.0 1.09
2020-05-06 1.09 1.0 1.0 1.02 2400.0 1.02
2020-05-05 1.09 1.0 1.09 1.03 16000.0 1.03
2020-05-04 1.14 1.14 1.14 1.14 0.0 1.14
2020-05-01 1.15 1.06 1.09 1.14 16300.0 1.14
2020-04-30 1.14 0.97 1.14 1.14 70700.0 1.14
2020-04-29 1.14 1.04 1.04 1.14 40100.0 1.14
2020-04-28 1.02 0.96 1.0 1.0 2400.0 1.0
2020-04-27 1.0 0.94 0.94 1.0 5100.0 1.0
2020-04-24 1.04 0.91 1.03 0.95 15600.0 0.95
2020-04-23 1.1 1.05 1.05 1.05 23400.0 1.05
2020-04-22 1.15 1.05 1.1 1.09 7300.0 1.09
2020-04-21 1.16 1.0 1.1 1.09 59800.0 1.09
2020-04-20 1.16 1.0 1.16 1.04 36200.0 1.04
2020-04-17 1.16 1.08 1.09 1.1 89000.0 1.1
2020-04-16 1.17 1.0 1.03 1.04 118800.0 1.04
2020-04-15 1.15 0.93 1.03 1.06 265300.0 1.06
2020-04-14 1.01 0.89 0.95 0.94 14800.0 0.94
2020-04-13 1.0 0.95 0.95 0.95 16900.0 0.95
2020-04-09 1.01 0.89 0.9 0.92 60400.0 0.92
2020-04-08 1.02 0.89 0.92 0.95 108500.0 0.95
2020-04-07 1.01 0.77 0.85 0.91 69800.0 0.91
2020-04-06 0.98 0.88 0.98 0.89 25100.0 0.89
2020-04-03 1.0 0.88 0.93 0.91 19900.0 0.91
2020-04-02 0.91 0.77 0.77 0.86 11200.0 0.86
2020-04-01 0.95 0.82 0.83 0.87 42100.0 0.87
2020-03-31 0.77 0.63 0.69 0.75 78000.0 0.75
2020-03-30 0.85 0.56 0.56 0.64 62300.0 0.64
2020-03-27 0.81 0.44 0.81 0.5 43600.0 0.5
2020-03-26 0.75 0.6 0.72 0.64 7400.0 0.64
2020-03-25 0.76 0.65 0.76 0.69 5000.0 0.69
2020-03-24 0.71 0.71 0.71 0.71 700.0 0.71
2020-03-23 0.84 0.7 0.7 0.7 4400.0 0.7
2020-03-20 0.89 0.7 0.78 0.72 29000.0 0.72
2020-03-19 0.78 0.58 0.59 0.72 48000.0 0.72
2020-03-18 0.72 0.58 0.65 0.6 46700.0 0.6
2020-03-17 0.84 0.69 0.7 0.74 52300.0 0.74
2020-03-16 0.8 0.65 0.76 0.77 6400.0 0.77
2020-03-13 1.0 0.8 1.0 0.86 35100.0 0.86
2020-03-12 1.02 0.94 0.94 0.99 26500.0 0.99
2020-03-11 1.04 0.85 1.02 1.04 51300.0 1.04
2020-03-10 1.03 0.99 1.03 1.02 18300.0 1.02
2020-03-09 1.01 0.97 1.01 0.99 15200.0 0.99
2020-03-06 1.04 1.01 1.03 1.01 19000.0 1.01
2020-03-05 1.02 0.98 1.02 0.98 7100.0 0.98
2020-03-04 1.06 1.0 1.0 1.02 5400.0 1.02
2020-03-03 1.02 0.98 0.98 1.0 2800.0 1.0
2020-03-02 1.01 0.9 0.96 0.94 5800.0 0.94
2020-02-28 1.0 0.9 0.9 1.0 3600.0 1.0
2020-02-27 1.02 0.86 1.0 1.01 41300.0 1.01
2020-02-26 1.05 0.98 1.04 0.98 12400.0 0.98
2020-02-25 1.11 1.04 1.11 1.06 8900.0 1.06
2020-02-24 1.11 1.0 1.06 1.11 43300.0 1.11
2020-02-21 1.11 1.01 1.01 1.08 53500.0 1.08
2020-02-20 1.03 0.98 1.03 0.99 16400.0 0.99
2020-02-19 1.1 1.03 1.04 1.04 26200.0 1.04
2020-02-18 1.04 1.03 1.03 1.04 29600.0 1.04