ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.66	49.10	48.66	49.06	49.06	0.64%	15,135
Sep 3, 2026	48.95	48.95	48.58	48.75	48.75	0.23%	14,155
Sep 2, 2026	48.27	48.81	48.24	48.64	48.64	1.19%	29,173
Sep 1, 2026	48.54	48.68	48.02	48.07	48.07	-1.31%	25,867
Aug 31, 2026	49.03	49.03	48.56	48.71	48.71	-0.79%	73,225
Aug 28, 2026	49.40	49.40	49.02	49.10	49.10	-0.51%	17,705
Aug 27, 2026	49.33	49.47	49.15	49.35	49.35	0.10%	122,082
Aug 26, 2026	49.26	49.46	49.25	49.30	49.30	0.14%	29,571
Aug 25, 2026	49.45	49.54	49.16	49.23	49.23	0.10%	46,311
Aug 24, 2026	49.58	49.72	49.17	49.18	49.18	-0.79%	14,108
Aug 21, 2026	49.63	49.89	49.34	49.57	49.57	0.36%	24,709
Aug 20, 2026	49.47	49.49	49.24	49.39	49.39	-0.50%	26,627
Aug 19, 2026	50.14	50.31	49.64	49.64	49.64	-0.06%	28,279
Aug 18, 2026	50.25	50.25	49.67	49.67	49.67	-1.43%	24,107
Aug 17, 2026	50.44	50.49	50.25	50.39	50.39	-0.57%	31,454
Aug 14, 2026	50.60	50.72	50.52	50.68	50.68	0.18%	42,078
Aug 13, 2026	50.52	50.74	50.41	50.59	50.59	0.60%	31,303
Aug 12, 2026	50.45	50.45	49.93	50.29	50.29	0.28%	35,991
Aug 11, 2026	50.05	50.45	50.05	50.15	50.15	0.46%	27,988
Aug 10, 2026	50.21	50.21	49.86	49.92	49.92	-0.79%	25,605
Aug 7, 2026	50.07	51.58	50.07	50.32	50.32	0.78%	23,798
Aug 6, 2026	50.42	50.87	49.91	49.93	49.93	-0.48%	26,970
Aug 5, 2026	50.77	50.77	50.17	50.17	50.17	-0.97%	39,494
Aug 4, 2026	50.10	50.80	50.00	50.66	50.66	1.69%	39,166
Aug 3, 2026	49.18	49.83	49.18	49.82	49.82	1.90%	34,892
Jul 31, 2026	48.50	49.01	48.39	48.89	48.89	-0.28%	17,195
Jul 30, 2026	49.23	49.23	48.50	49.03	49.03	0.50%	55,285
Jul 29, 2026	49.38	49.75	48.78	48.78	48.78	-1.44%	27,402
Jul 28, 2026	49.32	49.58	49.13	49.50	49.49	0.58%	23,584
Jul 27, 2026	49.41	49.41	49.03	49.21	49.21	0.49%	33,694
Jul 24, 2026	49.10	49.39	48.91	48.97	48.97	-0.02%	28,647
Jul 23, 2026	49.04	49.28	48.72	48.98	48.98	-0.75%	86,924
Jul 22, 2026	49.61	49.72	49.27	49.35	49.35	-0.56%	33,711
Jul 21, 2026	49.29	49.70	49.29	49.63	49.63	0.98%	32,817
Jul 20, 2026	49.61	49.63	49.04	49.15	49.15	-0.79%	153,279
Jul 17, 2026	49.46	49.84	49.27	49.54	49.54	-0.76%	25,760
Jul 16, 2026	49.36	50.04	49.36	49.92	49.92	1.26%	38,758
Jul 15, 2026	49.27	49.64	49.13	49.30	49.30	0.41%	147,636
Jul 14, 2026	49.32	49.32	49.00	49.10	49.10	0.16%	13,216
Jul 13, 2026	49.00	49.28	48.94	49.02	49.02	-0.35%	17,998
Jul 10, 2026	49.15	49.27	48.93	49.19	49.19	0.08%	62,108
Jul 9, 2026	48.82	49.24	48.56	49.15	49.15	1.15%	27,501
Jul 8, 2026	48.75	48.75	48.23	48.59	48.59	-0.84%	52,576
Jul 7, 2026	49.66	49.66	49.00	49.00	49.00	-1.15%	24,289
Jul 6, 2026	49.49	50.10	49.48	49.57	49.57	0.79%	32,825
Jul 2, 2026	50.02	50.10	49.10	49.18	49.18	-1.07%	65,601
Jul 1, 2026	49.76	50.48	49.65	49.71	49.71	-0.57%	199,892
Jun 30, 2026	49.46	50.09	49.46	50.00	50.00	0.80%	16,118
Jun 29, 2026	49.45	49.62	48.91	49.60	49.60	0.32%	20,103
Jun 26, 2026	48.53	49.47	48.53	49.44	49.44	1.38%	44,113