Super Micro Computer, (1SMCI) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

MTA

Currency in EUR

32.76

+2.68 (+8.91%)

Closed

Aug 25, 2026

Day's Range

30.58

32.88

52 wk Range

16.77

50.82

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	30.90	31.54	30.50	31.50	62.45K
May 27, 2026	31.96	33.24	31.66	32.12	71.47K
May 28, 2026	32.36	37.00	32.28	36.84	82.37K
May 29, 2026	39.42	41.34	37.58	39.98	184.56K
Jun 1, 2026	40.72	41.08	38.92	40.48	97.60K
Jun 2, 2026	42.24	44.04	41.64	43.14	97.20K
Jun 3, 2026	42.84	43.09	40.16	40.40	74.71K
Jun 4, 2026	39.40	41.08	37.60	40.60	106.63K
Jun 5, 2026	39.22	39.50	36.80	36.84	62.63K
Jun 8, 2026	36.18	38.92	35.62	37.50	71.50K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup