Education
About Us
Working with TipRanks
Follow Us
Super Micro Computer (DE:MS51)
XETRA:MS51
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
24.65
25.52
24.57
25.28
25.28
+2.39%
70,905
1.15
Jan 29, 2026
26.15
26.21
24.45
24.69
24.69
-6.58%
57,490
0.94
Jan 28, 2026
26.61
26.96
26.36
26.43
26.43
+1.89%
27,292
0.44
Jan 27, 2026
26.27
26.32
25.12
25.94
25.94
-1.41%
49,313
0.80
Jan 26, 2026
26.69
26.69
25.98
26.31
26.31
-2.59%
54,439
0.90
Jan 23, 2026
28.06
28.65
27.01
27.01
27.01
-3.33%
126,154
2.11
Jan 22, 2026
28.03
28.50
27.86
27.94
27.94
+1.93%
107,488
1.84
Jan 21, 2026
26.96
27.80
26.56
27.41
27.41
+1.59%
65,038
1.13
Jan 20, 2026
27.04
27.09
25.83
26.98
26.98
+0.30%
69,864
1.22
Jan 19, 2026
27.46
27.50
26.85
26.90
26.90
-0.48%
84,345
1.48
Jan 16, 2026
25.72
27.67
25.59
27.03
27.03
+5.83%
99,562
1.78
Jan 15, 2026
24.54
25.54
24.54
25.54
25.54
+4.07%
34,669
0.62
Jan 14, 2026
24.53
24.55
23.83
24.54
24.54
+0.70%
72,216
1.31
Jan 13, 2026
25.74
25.82
23.88
24.37
24.37
-6.09%
191,791
3.64
Jan 12, 2026
25.56
26.13
25.44
25.95
25.95
-0.15%
75,197
1.45
Jan 09, 2026
25.62
26.15
25.46
25.99
25.99
+3.26%
43,260
0.84
Jan 08, 2026
25.56
25.74
25.09
25.17
25.17
-2.21%
61,928
1.22
Jan 07, 2026
26.07
26.21
25.53
25.74
25.74
+0.98%
35,009
0.69
Jan 06, 2026
26.01
26.23
25.37
25.49
25.49
-2.30%
53,190
1.05
Jan 05, 2026
26.90
27.38
26.09
26.09
26.09
-2.06%
50,394
1.00
Jan 02, 2026
25.33
26.64
25.25
26.64
26.64
+2.74%
50,656
1.01
Dec 31, 2025
25.93
26.02
25.60
25.93
25.93
0.00%
0
0.00
Dec 30, 2025
25.61
26.02
25.60
25.93
25.93
-0.54%
51,684
1.03
Dec 29, 2025
25.77
26.41
25.38
26.07
26.07
+0.27%
55,588
1.12
Dec 24, 2025
26.00
26.41
25.79
26.00
26.00
0.00%
0
0.00
Dec 23, 2025
26.38
26.41
25.79
26.00
26.00
-1.85%
29,626
0.60
Dec 22, 2025
27.04
27.21
26.47
26.49
26.49
+2.12%
43,275
0.88
Dec 19, 2025
25.41
25.94
25.24
25.94
25.94
+0.86%
70,133
1.44
Dec 18, 2025
25.79
26.29
25.40
25.72
25.72
+0.47%
92,646
1.96
Dec 17, 2025
27.03
27.36
25.56
25.60
25.60
-4.16%
37,624
0.80
Dec 16, 2025
26.34
27.04
26.05
26.71
26.71
-1.29%
82,616
1.80
Dec 15, 2025
27.58
28.01
26.81
27.06
27.06
-3.39%
40,983
0.90
Dec 12, 2025
28.86
29.36
27.80
28.01
28.01
-0.25%
40,323
0.90
Dec 11, 2025
29.26
29.58
28.04
28.08
28.08
-5.58%
39,768
0.89
Dec 10, 2025
30.17
30.23
29.38
29.74
29.74
-1.33%
38,774
0.86
Dec 09, 2025
30.62
30.67
29.84
30.14
30.14
+0.23%
26,963
0.60
Dec 08, 2025
29.98
30.41
29.90
30.07
30.07
+1.90%
30,765
0.69
Dec 05, 2025
29.57
29.71
28.82
29.51
29.51
+1.03%
37,246
0.84
Dec 04, 2025
28.87
29.31
28.39
29.21
29.21
+2.74%
27,148
0.62
Dec 03, 2025
28.46
28.77
28.13
28.43
28.43
-0.77%
59,544
1.38
Dec 02, 2025
28.76
29.52
28.62
28.65
28.65
+0.49%
38,792
0.91
Dec 01, 2025
28.78
28.94
28.08
28.51
28.51
-0.90%
44,729
1.06
Nov 28, 2025
28.40
28.93
28.40
28.77
28.77
+1.55%
22,547
0.53
Nov 27, 2025
28.25
28.41
28.14
28.33
28.33
+0.25%
14,956
0.35
Nov 26, 2025
28.71
28.83
27.93
28.26
28.26
+1.40%
82,130
1.99
Nov 25, 2025
28.71
28.71
26.98
27.87
27.87
-2.48%
68,693
1.70
Nov 24, 2025
28.57
28.80
27.80
28.58
28.58
+3.74%
56,042
1.41
Nov 21, 2025
27.38
28.26
26.61
27.55
27.55
-5.52%
144,480
3.85
Nov 20, 2025
31.56
31.59
29.16
29.16
29.16
-0.21%
108,604
3.03
Nov 19, 2025
30.09
30.57
29.22
29.22
29.22
-2.14%
54,196
1.52
Rows: