ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.53	47.38	46.16	47.38	47.38	2.92%	17,927
Nov 6, 2026	46.37	46.62	45.76	46.03	46.03	-0.28%	18,263
Nov 5, 2026	48.11	48.11	45.92	46.16	46.16	-3.81%	29,420
Nov 4, 2026	47.77	48.07	47.62	47.99	47.99	1.93%	25,599
Nov 3, 2026	47.40	47.48	47.02	47.08	47.08	-0.21%	18,337
Nov 2, 2026	47.13	47.70	46.54	47.18	47.18	0.64%	39,456
Oct 30, 2026	47.40	47.40	46.51	46.88	46.88	-1.35%	35,596
Oct 29, 2026	47.23	47.59	47.23	47.52	47.52	0.74%	14,582
Oct 28, 2026	47.22	47.22	46.76	47.17	47.17	0.21%	24,060
Oct 27, 2026	46.98	47.22	46.62	47.07	47.07	0.60%	24,432
Oct 26, 2026	46.67	47.08	46.67	46.79	46.79	0.73%	30,949
Oct 23, 2026	46.41	46.57	46.05	46.45	46.45	-0.47%	16,671
Oct 22, 2026	46.19	46.68	46.16	46.67	46.67	0.91%	30,235
Oct 21, 2026	46.34	46.44	46.04	46.25	46.25	0.13%	27,460
Oct 20, 2026	45.55	46.34	45.47	46.19	46.19	1.45%	38,129
Oct 19, 2026	45.85	45.85	45.48	45.53	45.53	-0.20%	28,653
Oct 16, 2026	46.31	46.39	45.50	45.62	45.62	-1.26%	28,342
Oct 15, 2026	45.67	46.20	45.60	46.20	46.20	1.47%	18,726
Oct 14, 2026	45.81	45.81	45.33	45.53	45.53	-1.60%	12,765
Oct 13, 2026	46.36	46.39	46.10	46.27	46.27	-0.19%	16,338
Oct 12, 2026	46.51	46.51	46.33	46.36	46.36	-0.41%	13,458
Oct 9, 2026	46.68	46.68	46.47	46.55	46.55	-0.11%	22,530
Oct 8, 2026	46.32	46.60	46.02	46.60	46.60	0.34%	69,580
Oct 7, 2026	46.63	46.63	46.16	46.44	46.44	-1.30%	36,495
Oct 6, 2026	47.30	47.30	46.94	47.05	47.05	-0.08%	21,587
Oct 5, 2026	46.98	47.25	46.50	47.09	47.09	0.13%	28,831
Oct 2, 2026	47.03	47.29	46.93	47.03	47.03	0.90%	58,391
Oct 1, 2026	46.27	46.67	45.94	46.61	46.61	0.56%	99,584
Sep 30, 2026	46.68	46.68	46.35	46.35	46.35	-0.54%	39,884
Sep 29, 2026	46.73	46.73	46.21	46.60	46.60	-0.24%	19,896
Sep 28, 2026	46.81	46.81	46.47	46.71	46.71	-0.57%	11,447
Sep 25, 2026	46.94	47.19	46.85	46.98	46.98	0.28%	17,652
Sep 24, 2026	47.02	47.20	46.74	47.08	46.85	-0.11%	17,439
Sep 23, 2026	47.60	47.60	47.13	47.13	46.90	-1.30%	9,969
Sep 22, 2026	47.78	47.95	47.64	47.75	47.52	0.68%	15,955
Sep 21, 2026	47.55	47.55	47.25	47.43	47.20	0.39%	22,181
Sep 18, 2026	47.29	47.37	46.96	47.25	47.01	-0.62%	12,361
Sep 17, 2026	47.83	47.83	47.54	47.54	47.31	0.64%	16,404
Sep 16, 2026	47.57	47.66	46.78	47.24	47.01	-0.53%	20,848
Sep 15, 2026	47.68	47.68	47.37	47.49	47.26	-0.57%	14,146
Sep 14, 2026	47.73	47.90	47.60	47.76	47.53	-0.33%	21,982
Sep 11, 2026	48.17	48.17	47.84	47.92	47.69	0.46%	26,749
Sep 10, 2026	47.72	48.03	47.58	47.70	47.47	-0.65%	94,028
Sep 9, 2026	48.51	48.72	47.97	48.01	47.78	-1.38%	19,843
Sep 8, 2026	49.06	49.06	48.66	48.68	48.44	-0.77%	41,306
Sep 4, 2026	48.66	49.10	48.66	49.06	48.82	0.64%	15,137
Sep 3, 2026	48.95	48.95	48.58	48.75	48.51	0.23%	14,205
Sep 2, 2026	48.27	48.81	48.24	48.64	48.40	1.19%	29,175
Sep 1, 2026	48.54	48.68	48.02	48.07	47.84	-1.31%	25,868
Aug 31, 2026	49.03	49.03	48.56	48.71	48.47	-0.79%	73,226