Micronet Enertec Stock Price History, MICT Historical Prices

Add to My Stocks
$1.16 $0.01 (0.87%) MICT stock closing price Feb 22, 2018 (Closing)

The 10 year data of Micronet Enertec stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Micronet Enertec price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Micronet Enertec stock price history chart shows that the stock price was at a low of $0.68 on Oct 25, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 1.15 1.17 1.12 1.16 65,192 - 0.38
2018-02-21 1.16 1.16 1.12 1.15 38,150 - 0.37
2018-02-20 1.17 1.18 1.13 1.15 84,480 - 0.37
2018-02-16 1.16 1.17 1.11 1.15 121,687 - 0.37
2018-02-15 1.14 1.17 1.11 1.16 105,173 - 0.38
2018-02-14 1.09 1.17 1.09 1.12 206,947 - 0.36
2018-02-13 1.02 1.15 1.02 1.1 214,964 - 0.36
2018-02-12 0.98 1.04 0.98 1.02 137,205 - 0.33
2018-02-09 1.01 1.08 0.9 1 533,938 - 0.32
2018-02-08 1 1.03 0.98 0.99 85,499 - 0.32
2018-02-07 0.99 1.02 0.98 1.02 67,623 - 0.33
2018-02-06 0.97 1.01 0.96 0.97 147,918 - 0.31
2018-02-05 1.05 1.05 0.98 0.99 236,447 - 0.32
2018-02-02 1.07 1.08 1 1.05 189,110 - 0.34
2018-02-01 1.11 1.13 1.04 1.07 108,076 - 0.35
2018-01-31 1.11 1.13 1.09 1.1 107,784 - 0.36
2018-01-30 1.12 1.14 1.1 1.11 143,650 - 0.36
2018-01-29 1.17 1.19 1.12 1.13 168,481 - 0.37
2018-01-26 1.12 1.17 1.1 1.17 133,772 - 0.38
2018-01-25 1.18 1.18 1.09 1.12 263,573 - 0.36
2018-01-24 1.21 1.23 1.11 1.17 364,975 - 0.38
2018-01-23 1.23 1.23 1.17 1.2 146,957 - 0.39
2018-01-22 1.21 1.24 1.17 1.2 241,908 - 0.39
2018-01-19 1.29 1.29 1.16 1.19 450,134 - 0.38
2018-01-18 1.29 1.38 1.18 1.29 2,428,088 - 0.42
2018-01-17 1.17 1.18 1.13 1.17 169,355 - 0.38
2018-01-16 1.2 1.24 1.13 1.18 354,701 - 0.38
2018-01-10 1.21 1.23 1.13 1.17 259,717 - 0.38
2018-01-09 1.14 1.25 1.11 1.2 585,061 - 0.39
2018-01-08 1.19 1.2 1.12 1.15 291,466 - 0.37
2018-01-05 1.24 1.24 1.16 1.17 365,733 - 0.38
2018-01-04 1.25 1.35 1.21 1.24 733,278 - 0.4
2018-01-03 1.29 1.35 1.18 1.24 1,132,745 - 0.4
2018-01-02 1.77 1.77 1.31 1.36 9,802,118 - 0.44
2017-12-29 1.11 1.13 1.05 1.12 122,094 - 0.36
2017-12-28 1.09 1.12 1.04 1.11 149,695 - 0.36
2017-12-27 1.06 1.16 1.05 1.09 230,823 - 0.35
2017-12-26 1.13 1.15 1.04 1.07 241,710 - 0.35
2017-12-22 1.1 1.23 1.08 1.14 686,476 - 0.37
2017-12-21 1.02 1.3 1 1.19 3,250,823 - 0.38
2017-12-20 1 1.03 0.97 1.01 93,874 - 0.33
2017-12-19 1.08 1.08 0.96 0.97 391,839 - 0.31
2017-12-18 0.99 1.09 0.99 1.07 753,801 - 0.35
2017-12-15 0.95 1.05 0.94 0.98 566,019 - 0.32
2017-12-14 0.95 0.96 0.95 0.95 58,428 - 0.31
2017-12-13 0.99 1 0.94 0.95 103,077 - 0.31
2017-12-12 1.03 1.03 0.94 0.96 294,236 - 0.31
2017-12-11 1.02 1.05 1.01 1.02 138,792 - 0.33
2017-12-08 1.03 1.07 1.02 1.03 100,135 - 0.33
2017-12-07 1.01 1.1 1.01 1.04 143,186 - 0.34
2017-12-06 1.03 1.06 1 1.02 181,436 - 0.33
2017-12-05 1.05 1.15 1.01 1.04 774,667 - 0.34
2017-12-04 1.06 1.1 1.03 1.06 121,929 - 0.34
2017-12-01 1.1 1.11 1.05 1.08 168,123 - 0.35
2017-11-30 1.06 1.12 0.97 1.11 644,198 - 0.36
2017-11-29 1.11 1.17 1.01 1.08 586,626 - 0.35
2017-11-28 1.17 1.27 1.03 1.12 1,284,000 - 0.36
2017-11-27 1.55 1.75 1.12 1.24 3,427,693 - 0.4
2017-11-24 1.05 1.75 1.05 1.41 6,725,628 - 0.46
2017-11-23 0 0 0 0.99 0 - -
2017-11-22 1 1.1 0.94 0.99 725,640 - 0.32
2017-11-21 0.99 1.02 0.91 0.95 589,959 - 0.31
2017-11-20 1.12 1.15 0.93 1 2,662,799 - 0.32
2017-11-17 0.86 1.28 0.84 1.23 9,679,447 - 0.4
2017-11-16 0.78 0.79 0.76 0.77 36,275 - 0.25
2017-11-15 0.78 0.8 0.75 0.78 33,878 - 0.25
2017-11-14 0.77 0.81 0.71 0.79 247,622 - 0.25
2017-11-13 0.76 0.76 0.7 0.75 136,859 - 0.24
2017-11-10 0.74 0.92 0.72 0.74 807,478 - 0.24
2017-11-09 0.7 0.75 0.7 0.73 54,861 - 0.24
2017-11-08 0.76 0.78 0.74 0.74 52,354 - 0.24
2017-11-07 0.72 0.83 0.72 0.77 336,579 - 0.25
2017-11-06 0.82 0.82 0.66 0.76 490,820 - 0.24
2017-11-03 0.83 0.83 0.78 0.79 59,562 - 0.25
2017-11-02 0.8 0.85 0.8 0.8 52,463 - 0.26
2017-11-01 0.79 0.9 0.78 0.81 122,113 - 0.26
2017-10-31 0.84 0.88 0.77 0.83 434,055 - 0.27
2017-10-30 0.9 0.99 0.78 0.88 3,685,293 - 0.28
2017-10-27 0.69 0.69 0.67 0.68 24,729 - 0.22
2017-10-26 0.7 0.72 0.68 0.71 23,986 - 0.23
2017-10-25 0.72 0.72 0.65 0.68 75,223 - 0.22
2017-10-24 0.74 0.74 0.7 0.7 88,212 - 0.23
2017-10-23 0.75 0.75 0.74 0.74 67,159 - 0.24
2017-10-20 0.77 0.78 0.67 0.77 65,859 - 0.25
2017-10-19 0.78 0.8 0.77 0.77 15,044 - 0.25
2017-10-18 0.78 0.8 0.77 0.8 8,854 - 0.26
2017-10-17 0.78 0.8 0.77 0.8 23,008 - 0.26
2017-10-16 0.81 0.81 0.75 0.8 73,656 - 0.26
2017-10-13 0.85 0.85 0.8 0.81 79,782 - 0.26
Get more Data

Micronet Enertec Stock History Chart

View MICT PE ratio, PS ratio stocks charts and compare with peers.
MICT Chart
Note: Compare Micronet Enertec stock price history with the index and industry peers.

Micronet Enertec Stock Price History: Past 5 years

Max Stock Price5.8Feb 26,2014
Min Stock Price0.68Oct 25,2017
Avg Stock Price2.76

Micronet Enertec Historical PE ratio: Past 5 years

Max PE Ratio7.73Feb 26,2014
Min PE Ratio5.27Dec 03,2013
Avg PE Ratio6.68

Micronet Enertec Historical PS ratio: Past 5 years

Max PS Ratio0.95Feb 26,2014
Min PS Ratio0.22Oct 25,2017
Avg PS Ratio0.49

MICT Industry Peers

Company Price Change (%)
Passur Aerospace (PSSR)20.08 (3.85%)
Astrotech Corp (ASTC)3.010.08 (2.73%)
Radisys (RSYS)0.920.07 (7.07%)
Super Micro Computer (SMCI)18.350.2 (1.1%)
Silicon Graphics International (SGI)7.750 (0%)
Radisys (RSYS)0.920.07 (7.07%)
Dynavox (DVOXQ)0.050 (0%)

We provide Micronet Enertec share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Micronet Enertec stock analysis. The price and volume changes on a daily basis is provided in the Micronet Enertec stock price history. An abnormally high daily 65,192 typically implies breaking news or earnings release. MICT stock saw an opening price of $1.15, and a closing price of $1.16 on Feb 22, 2018. Micronet Enertec historical P/S ratio was at a high of 0.95 on Feb 26, 2014 and a low of 0.22 on Oct 25, 2017.