TipRanks
Go Ultimate55% OFF

Super Micro Computer (MS51) Historical Prices

DE:MS51 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.2429.4428.6628.8028.80-8.63%34,5980.66
Oct 29, 202630.9632.1030.8431.5231.52+0.90%21,3120.40
Oct 28, 202632.1232.4431.1831.2431.24-0.70%16,7900.31
Oct 27, 202629.4431.5229.2431.4631.46+6.79%16,7100.30
Oct 26, 202628.9629.8628.8029.4629.46-2.58%18,9900.33
Oct 23, 202630.6231.0429.8030.2430.24+1.07%21,8840.36
Oct 22, 202630.1030.9629.6429.9229.92-5.38%42,0780.68
Oct 21, 202633.2833.5631.6031.6231.62+10.87%80,4031.30
Oct 20, 202628.4028.8827.5828.5228.52-3.26%29,0010.46
Oct 19, 202629.0629.6428.8829.4829.48+1.80%38,7840.56
Oct 16, 202631.4231.4628.8828.9628.96-5.05%64,2330.92
Oct 15, 202631.1231.1228.9630.5030.50-8.19%51,4810.74
Oct 14, 202634.9634.9832.9233.2233.22-3.71%26,9000.37
Oct 13, 202634.8635.1834.5034.5034.50-2.60%14,6620.20
Oct 12, 202637.2837.2835.3435.4235.42-4.22%39,1160.53
Oct 09, 202638.6438.7636.6836.9836.98-2.79%20,3770.28
Oct 08, 202639.5439.7238.0438.0438.04-3.50%21,2290.28
Oct 07, 202638.5439.5838.0039.4239.42+2.07%36,7220.49
Oct 06, 202638.5239.7238.3638.6238.62-0.26%13,9330.18
Oct 05, 202639.2039.3838.3638.7238.72+0.94%26,5660.35
Oct 02, 202637.4039.5037.3438.3638.36+6.26%32,4650.39
Oct 01, 202636.8436.9835.5836.1036.10+0.89%26,5580.32
Sep 30, 202636.0637.1635.6835.7835.78-1.92%31,7020.38
Sep 29, 202636.7837.5636.4836.4836.48+0.05%13,1780.15
Sep 28, 202637.3037.8436.1036.4636.46-3.44%30,5000.35
Sep 25, 202636.9038.0436.8037.7637.76+6.91%39,0400.44
Sep 24, 202635.9236.1435.1035.3235.32-3.29%30,8540.34
Sep 23, 202636.4637.3635.8036.5236.52+2.82%52,3290.57
Sep 22, 202635.6836.0235.2435.5235.52-0.73%34,2190.35
Sep 21, 202634.8436.1234.7435.7835.78+6.24%53,3530.55
Sep 18, 202635.6035.7633.6233.6833.68-4.32%43,9480.43
Sep 17, 202632.4635.6632.4635.2035.20+10.69%44,8300.43
Sep 16, 202631.4232.0430.6631.8031.80+0.13%27,1210.26
Sep 15, 202631.8832.4831.5431.7631.76-3.29%26,9030.25
Sep 14, 202633.4033.5231.7432.8432.84-3.35%85,2720.80
Sep 11, 202632.5234.7232.4033.9833.98+2.66%40,8180.38
Sep 10, 202633.3833.7232.3833.1033.10-2.47%53,9770.50
Sep 09, 202634.6034.7233.8433.9433.94-4.29%40,5890.37
Sep 08, 202633.9435.6433.6435.4635.46+4.73%39,9960.33
Sep 07, 202634.4634.4833.8233.8633.86-1.28%9,3350.07
Sep 04, 202632.8034.3032.7034.3034.30+8.00%48,7680.39
Sep 03, 202631.6231.7830.8231.7631.76+1.73%51,3300.40
Sep 02, 202632.0232.5830.7431.2231.22-1.70%38,5430.30
Sep 01, 202632.1232.2030.9031.7631.76-1.31%40,4170.31
Aug 31, 202632.0032.3631.3032.1832.18-1.89%28,0710.22
Aug 28, 202632.5433.2232.3232.8032.80+0.49%80,8840.62
Aug 27, 202633.0033.8232.3832.6432.64+0.12%44,6720.34
Aug 26, 202632.9833.1032.3032.6032.60-0.79%32,8010.25
Aug 25, 202630.7032.8630.5032.8632.86+9.17%61,7310.47
Aug 24, 202631.3631.3629.3430.1030.10-5.35%67,4980.51