MICROPAC INDUSTRIES INC - Price History
Monthly price history for MPAD (MICROPAC INDUSTRIES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.75 | $13.75 |
| April 2024 | $13.75 | $13.75 |
| March 2024 | $13.50 | $13.50 |
| February 2024 | $13 | $13 |
| January 2024 | $12.50 | $12.50 |
| December 2023 | $11.90 | $12 |
| November 2023 | $10.40 | $10.49 |
| October 2023 | $10.31 | $10.40 |
| September 2023 | $10.71 | $10.80 |
| August 2023 | $11.88 | $11.98 |
| July 2023 | $10.21 | $10.30 |
| June 2023 | $11.90 | $12 |
| May 2023 | $11.90 | $12 |
| April 2023 | $11.90 | $12 |
| March 2023 | $12.79 | $12.90 |
| February 2023 | $12.89 | $13 |
| January 2023 | $13.15 | $13.26 |
| December 2022 | $12.65 | $12.85 |
| November 2022 | $13.78 | $14 |
| October 2022 | $12.80 | $13 |
| September 2022 | $13.19 | $13.40 |
| August 2022 | $14.42 | $14.65 |
| July 2022 | $16.13 | $16.39 |
| June 2022 | $14.42 | $14.65 |
| May 2022 | $14.76 | $15 |
| April 2022 | $14.76 | $15 |
| March 2022 | $15.60 | $15.85 |
| February 2022 | $15.86 | $16.11 |
| January 2022 | $15.26 | $15.50 |
| December 2021 | $15.65 | $16 |
| November 2021 | $16.04 | $16.40 |
| October 2021 | $16.38 | $16.75 |
| September 2021 | $15.99 | $16.35 |
| August 2021 | $14.18 | $14.50 |
| July 2021 | $14.53 | $14.85 |
| June 2021 | $12.96 | $13.25 |
| May 2021 | $13.69 | $14 |
| April 2021 | $14.67 | $15 |
| March 2021 | $14.38 | $14.70 |
| February 2021 | $12.42 | $12.70 |
| January 2021 | $11.88 | $12.15 |
| December 2020 | $11.65 | $12.01 |
| November 2020 | $11.64 | $12 |
| October 2020 | $11.50 | $11.85 |
| September 2020 | $12.03 | $12.40 |
| August 2020 | $11.30 | $11.65 |
| July 2020 | $11.25 | $11.60 |
| June 2020 | $12.51 | $12.90 |
| May 2020 | $12.85 | $13.25 |
| April 2020 | $13.10 | $13.50 |
| March 2020 | $11.59 | $11.95 |
| February 2020 | $14.79 | $15.25 |
| January 2020 | $13.81 | $14.24 |
| December 2019 | $12.27 | $12.75 |
| November 2019 | $12.74 | $13.24 |
| October 2019 | $13 | $13.50 |
| September 2019 | $10.78 | $11.20 |
| August 2019 | $10.65 | $11.06 |
| July 2019 | $11.55 | $12 |
| June 2019 | $9.02 | $9.30 |
| May 2019 | $8.95 | $9.30 |
| April 2019 | $9.05 | $9.40 |
| March 2019 | $9.24 | $9.60 |
| February 2019 | $9 | $9.35 |
| January 2019 | $8.90 | $9.25 |
| December 2018 | $7.82 | $8.22 |
| November 2018 | $7.61 | $8 |
| October 2018 | $7.90 | $8.30 |
| September 2018 | $7.52 | $7.90 |
| August 2018 | $7.61 | $8 |
| July 2018 | $7.61 | $8 |
| June 2018 | $8.08 | $8.49 |
| May 2018 | $7.61 | $8 |
| April 2018 | $7.80 | $8.20 |
| March 2018 | $7.85 | $8.25 |
| February 2018 | $8.18 | $8.60 |
| January 2018 | $7.52 | $7.85 |
| December 2017 | $7.37 | $7.85 |
| November 2017 | $6.81 | $7.25 |
| October 2017 | $7.21 | $7.68 |
| September 2017 | $7.09 | $7.55 |
| August 2017 | $7.09 | $7.55 |
| July 2017 | $7.04 | $7.50 |
| June 2017 | $7.37 | $7.85 |
| May 2017 | $7.80 | $8.30 |
| April 2017 | $7.75 | $8.25 |
| March 2017 | $7.75 | $8.25 |
| February 2017 | $8.22 | $8.75 |
| January 2017 | $8.03 | $8.55 |
| December 2016 | $7.80 | $8.40 |
| November 2016 | $7.89 | $8.50 |
| October 2016 | $7.66 | $8.25 |
| September 2016 | $7.71 | $8.30 |
| August 2016 | $7.71 | $8.30 |
| July 2016 | $7.45 | $8.02 |
| June 2016 | $7.60 | $8.18 |
| May 2016 | $7.80 | $8.40 |
| April 2016 | $7.66 | $8.25 |
| March 2016 | $8.36 | $9 |
| February 2016 | $7.98 | $8.60 |
| January 2016 | $9.19 | $9.90 |
| December 2015 | $8.13 | $8.85 |
| November 2015 | $8.26 | $9 |
| October 2015 | $8.22 | $8.95 |
| September 2015 | $8.17 | $8.90 |
| August 2015 | $9.41 | $10.25 |
| July 2015 | $8.27 | $9.01 |
| June 2015 | $8.44 | $9.18 |
| May 2015 | $8.50 | $9.25 |
| April 2015 | $8.59 | $9.35 |
| March 2015 | $9.64 | $10.50 |
| February 2015 | $8.50 | $9.25 |
| January 2015 | $7.87 | $8.57 |
| December 2014 | $7.28 | $8.01 |
| November 2014 | $7.40 | $8.15 |
| October 2014 | $7.40 | $8.15 |
| September 2014 | $7.89 | $8.69 |
| August 2014 | $8.17 | $9 |
| July 2014 | $7.72 | $8.50 |
| June 2014 | $7.95 | $8.75 |
| May 2014 | $7.72 | $8.50 |
| April 2014 | $7.81 | $8.60 |
| March 2014 | $7.45 | $8.20 |
| February 2014 | $7.40 | $8.15 |
| January 2014 | $6.84 | $7.53 |
| December 2013 | $6.50 | $7.35 |
| November 2013 | $6.28 | $7.10 |
| October 2013 | $6.28 | $7.10 |
| September 2013 | $5.93 | $6.70 |
| August 2013 | $5.92 | $6.69 |
| July 2013 | $5.56 | $6.29 |
| June 2013 | $5.16 | $5.84 |
| May 2013 | $4.93 | $5.58 |
| April 2013 | $4.89 | $5.52 |
| March 2013 | $5.16 | $5.83 |
| February 2013 | $5.16 | $5.83 |
| January 2013 | $5.38 | $6.08 |
| December 2012 | $5.43 | $6.24 |
| November 2012 | $5.11 | $5.87 |
| October 2012 | $5.03 | $5.78 |
| September 2012 | $5.07 | $5.83 |
| August 2012 | $5.12 | $5.88 |
| July 2012 | $4.88 | $5.61 |
| June 2012 | $4.59 | $5.27 |
| May 2012 | $4.59 | $5.27 |
| April 2012 | $4.85 | $5.58 |
| March 2012 | $4.90 | $5.63 |
| February 2012 | $4.64 | $5.33 |
| January 2012 | $4.63 | $5.32 |
| December 2011 | $4.34 | $5.07 |
| November 2011 | $4.34 | $5.07 |
| October 2011 | $4.38 | $5.12 |
| September 2011 | $4.40 | $5.14 |
| August 2011 | $4.86 | $5.68 |
| July 2011 | $6.72 | $7.86 |
| June 2011 | $7.29 | $8.52 |
| May 2011 | $7.85 | $9.18 |
| April 2011 | $7.81 | $9.12 |
| March 2011 | $8.77 | $10.25 |
| February 2011 | $5.86 | $6.84 |
| January 2011 | $5.65 | $6.69 |
| December 2010 | $5.65 | $6.69 |
| November 2010 | $5.27 | $6.24 |
| October 2010 | $6.20 | $7.34 |
| September 2010 | $4.71 | $5.58 |
| August 2010 | $4.62 | $5.47 |
| July 2010 | $4.16 | $4.93 |
| June 2010 | $4.28 | $5.07 |
| May 2010 | $4.75 | $5.63 |
| April 2010 | $4.17 | $4.94 |
| March 2010 | $4.28 | $5.07 |
| February 2010 | $4.37 | $5.17 |
| January 2010 | $4.97 | $6.02 |
| December 2009 | $4.97 | $6.02 |
| November 2009 | $3.76 | $4.56 |
| October 2009 | $4.39 | $5.32 |
| September 2009 | $4.17 | $5.06 |
| August 2009 | $3.76 | $4.56 |
| July 2009 | $3.85 | $4.66 |
| June 2009 | $4.40 | $5.33 |
| May 2009 | $4.60 | $5.58 |
| April 2009 | $4.31 | $5.22 |
| March 2009 | $3.76 | $4.56 |
| February 2009 | $4.11 | $4.98 |
| January 2009 | $3.32 | $4.11 |
| December 2008 | $4.26 | $5.27 |
| November 2008 | $5.03 | $6.12 |
| October 2008 | $5.08 | $6.29 |
| September 2008 | $5.32 | $6.58 |
| August 2008 | $5.90 | $7.30 |
| July 2008 | $5.94 | $7.35 |
| June 2008 | $5.55 | $6.76 |
| May 2008 | $5.61 | $6.94 |
| April 2008 | $5.53 | $6.84 |
| March 2008 | $5.16 | $6.39 |
| February 2008 | $5.49 | $6.79 |
| January 2008 | $5.98 | $7.40 |
| December 2007 | $5.41 | $6.79 |
| November 2007 | $5.65 | $7.10 |
| October 2007 | $5.95 | $7.47 |
| September 2007 | $5.53 | $6.94 |
| August 2007 | $5.29 | $6.64 |
| July 2007 | $5.65 | $7.10 |
| June 2007 | $5.09 | $6.39 |
| May 2007 | $4.80 | $6.02 |
| April 2007 | $4.72 | $5.93 |
| March 2007 | $4.76 | $5.98 |
| February 2007 | $4.80 | $6.03 |
| January 2007 | $4.76 | $6.08 |
| December 2006 | $4.50 | $5.74 |
| November 2006 | $4.55 | $5.81 |
| October 2006 | $5.24 | $6.69 |
| September 2006 | $4.45 | $5.68 |
| August 2006 | $4.84 | $6.18 |
| July 2006 | $4.77 | $6.09 |
| June 2006 | $5.56 | $7.10 |
| May 2006 | $5.64 | $7.20 |
| April 2006 | $6.47 | $8.26 |
| March 2006 | $6.76 | $8.63 |
| February 2006 | $7.92 | $10.11 |
| January 2006 | $10.17 | $13.13 |
| December 2005 | $8.25 | $10.64 |
| November 2005 | $7.62 | $9.83 |
| October 2005 | $6.52 | $8.42 |
| September 2005 | $5.78 | $7.46 |
| August 2005 | $5.89 | $7.60 |
| July 2005 | $5.64 | $7.28 |
| June 2005 | $5.18 | $6.69 |
| May 2005 | $4.44 | $5.73 |
| April 2005 | $4.32 | $5.58 |
| March 2005 | $5.69 | $7.35 |
| February 2005 | $4.95 | $6.39 |
| January 2005 | $4.12 | $5.32 |
| December 2004 | $3.36 | $4.46 |
| November 2004 | $3.06 | $4.06 |
| October 2004 | $3.06 | $4.06 |
| September 2004 | $3.25 | $4.31 |
| August 2004 | $2.91 | $3.85 |
| July 2004 | $3.17 | $4.21 |
| June 2004 | $2.94 | $3.90 |
| May 2004 | $2.91 | $3.85 |
| April 2004 | $2.72 | $3.60 |
| March 2004 | $1.76 | $2.33 |
| February 2004 | $1.76 | $2.33 |
| January 2004 | $1.72 | $2.28 |
| December 2003 | $1.50 | $2.03 |
| November 2003 | $1.57 | $2.13 |
| October 2003 | $1.32 | $1.78 |
| September 2003 | $1.16 | $1.56 |
| August 2003 | $1.17 | $1.58 |
| July 2003 | $1.50 | $2.03 |
| June 2003 | $1.24 | $1.67 |
| May 2003 | $1.12 | $1.52 |
| April 2003 | $1.24 | $1.67 |
| March 2003 | $1.24 | $1.67 |
| February 2003 | $1.29 | $1.73 |
| January 2003 | $1.23 | $1.77 |
| December 2002 | $1.41 | $2.03 |
| November 2002 | $1.08 | $1.53 |
| October 2002 | $1.09 | $1.57 |
| September 2002 | $1.06 | $1.52 |
| August 2002 | $1.18 | $1.68 |
| July 2002 | $1.20 | $1.72 |
| June 2002 | $1.17 | $1.68 |
| May 2002 | $1.34 | $1.93 |
| April 2002 | $1.27 | $1.82 |
| March 2002 | $1.44 | $2.08 |
| February 2002 | $1.38 | $1.99 |
| January 2002 | $1.20 | $1.72 |
| December 2001 | $1.46 | $2.07 |
| November 2001 | $1.48 | $2.13 |
| October 2001 | $1.41 | $2.03 |
| September 2001 | $1.40 | $2.01 |
| August 2001 | $1.45 | $2.09 |
| July 2001 | $1.45 | $2.09 |
| June 2001 | $1.68 | $2.41 |
| May 2001 | $1.20 | $1.72 |
| April 2001 | $1.30 | $1.88 |
| March 2001 | $1.20 | $1.73 |
| February 2001 | $1.23 | $1.77 |
| January 2001 | $1.50 | $2.15 |
| December 2000 | $0.93 | $1.39 |
| November 2000 | $1.36 | $2.03 |
| October 2000 | $1.10 | $1.65 |
| September 2000 | $1.34 | $2 |
| August 2000 | $2.04 | $3.04 |
| July 2000 | $0.87 | $1.30 |
| June 2000 | $0.70 | $1.05 |
| May 2000 | $0.75 | $1.12 |
| April 2000 | $0.76 | $1.14 |
| March 2000 | $1.19 | $1.77 |
| February 2000 | $0.98 | $1.46 |
| January 2000 | $0.76 | $1.14 |
| December 1999 | $0.56 | $0.83 |
| November 1999 | $0.56 | $0.83 |
| October 1999 | $0.56 | $0.84 |
| September 1999 | $0.68 | $1 |
| August 1999 | $0.69 | $1.02 |
| July 1999 | $0.64 | $0.95 |
| June 1999 | $0.64 | $0.95 |
| May 1999 | $0.64 | $0.95 |
| April 1999 | $0.68 | $1.01 |
| February 1999 | $0.49 | $0.73 |
| January 1999 | $0.66 | $0.98 |
| December 1998 | $0.55 | $0.82 |
| November 1998 | $0.54 | $0.81 |
| October 1998 | $0.42 | $0.63 |
| September 1998 | $1.32 | $1.96 |
| August 1998 | $0.93 | $1.39 |
| July 1998 | $0.96 | $1.44 |
| May 1998 | $1 | $1.49 |
| April 1998 | $1.10 | $1.65 |
| March 1998 | $0.93 | $1.39 |
| February 1998 | $0.93 | $1.39 |
| January 1998 | $1.02 | $1.52 |
| December 1997 | $0.93 | $1.39 |
| November 1997 | $0.87 | $1.30 |
| October 1997 | $0.96 | $1.43 |
| September 1997 | $0.89 | $1.33 |
| August 1997 | $0.93 | $1.39 |
| July 1997 | $0.93 | $1.39 |
| June 1997 | $1.27 | $1.90 |
| April 1997 | $1.29 | $1.93 |
| March 1997 | $1.44 | $2.15 |
| February 1997 | $1.27 | $1.90 |
| December 1996 | $0.72 | $1.08 |
| November 1996 | $0.76 | $1.14 |
| October 1996 | $0.93 | $1.39 |
| August 1996 | $0.81 | $1.20 |
| July 1996 | $0.93 | $1.39 |
| June 1996 | $0.76 | $1.14 |
| May 1996 | $0.68 | $1.01 |
| April 1996 | $0.71 | $1.06 |
| March 1996 | $0.85 | $1.27 |
| February 1996 | $0.68 | $1.01 |
| January 1996 | $0.68 | $1.01 |
| December 1995 | $0.47 | $0.70 |
| November 1995 | $0.47 | $0.70 |
| October 1995 | $0.47 | $0.70 |
| August 1995 | $0.28 | $0.41 |
| June 1995 | $0.27 | $0.41 |
| May 1995 | $0.27 | $0.41 |
| January 1995 | $0.27 | $0.41 |
| December 1994 | $0.28 | $0.42 |
| November 1994 | $0.34 | $0.51 |
| October 1994 | $0.34 | $0.50 |
| September 1994 | $0.46 | $0.69 |
| May 1994 | $0.25 | $0.38 |
| April 1994 | $0.42 | $0.62 |
MPAD
Price: $13.75
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 54.17
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Volume: 1400
Ebitda: 2.1 millionMarket Capitalization: 33.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 1