Super Micro Computer (MS51) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

XETR

Currency in EUR

30.10

-1.70 (-5.35%)

Closed

Aug 24, 2026

Day's Range

29.34

31.36

52 wk Range

16.77

50.80

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	31.42	31.50	31.02	31.40	15.50K
May 26, 2026	30.86	31.56	30.50	31.56	32.43K
May 27, 2026	32.00	33.20	31.62	32.06	106.28K
May 28, 2026	32.50	36.98	32.22	36.86	74.69K
May 29, 2026	39.46	41.44	37.88	40.00	142.19K
Jun 1, 2026	40.64	41.02	39.00	40.48	64.47K
Jun 2, 2026	42.34	44.00	41.66	43.24	84.67K
Jun 3, 2026	42.76	43.09	40.16	40.38	55.25K
Jun 4, 2026	39.36	41.00	37.70	40.56	103.43K
Jun 5, 2026	39.14	39.42	36.80	36.80	94.69K

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 24, 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