MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	45.41	45.89	45.14	45.70	45.70	-0.33%	432,239
Mar 23, 2026	46.40	46.82	45.82	45.85	45.85	0.07%	104,800
Mar 20, 2026	46.83	46.96	45.36	45.82	45.82	-2.37%	205,392
Mar 19, 2026	46.98	47.15	46.05	46.93	46.93	-0.97%	849,516
Mar 18, 2026	47.79	48.03	47.38	47.39	47.39	-1.06%	95,717
Mar 17, 2026	47.95	47.96	47.36	47.90	47.90	0.57%	119,499
Mar 16, 2026	47.44	47.79	47.16	47.63	47.63	1.62%	169,394
Mar 13, 2026	47.62	48.00	46.61	46.87	46.87	-0.89%	476,664
Mar 12, 2026	48.14	48.21	47.29	47.29	47.29	-2.41%	143,026
Mar 11, 2026	48.50	48.92	48.14	48.46	48.46	-0.31%	214,033
Mar 10, 2026	49.34	49.35	48.61	48.61	48.61	-1.78%	169,271
Mar 9, 2026	49.02	49.51	48.29	49.49	49.49	0.39%	442,634
Mar 6, 2026	48.70	49.61	48.44	49.30	49.30	0.59%	325,979
Mar 5, 2026	50.21	50.21	48.23	49.01	49.01	-2.80%	279,304
Mar 4, 2026	50.23	50.47	49.58	50.42	50.42	1.02%	233,310
Mar 3, 2026	50.25	50.26	49.06	49.91	49.91	-1.54%	646,696
Mar 2, 2026	50.36	50.93	49.97	50.69	50.69	2.78%	393,442
Feb 27, 2026	48.92	49.41	48.75	49.32	49.32	-0.04%	5,887,802
Feb 26, 2026	48.80	49.34	48.31	49.34	49.34	0.82%	303,810
Feb 25, 2026	49.94	49.94	48.37	48.94	48.94	-1.63%	218,237
Feb 24, 2026	48.97	49.82	48.53	49.75	49.75	1.06%	342,071
Feb 23, 2026	49.42	49.50	49.03	49.23	49.23	-0.77%	138,528
Feb 20, 2026	50.10	50.40	49.39	49.61	49.61	-0.82%	306,183
Feb 19, 2026	49.24	50.15	49.07	50.02	50.02	1.73%	323,995
Feb 18, 2026	49.00	49.43	48.78	49.17	49.17	1.26%	117,255
Feb 17, 2026	48.22	48.94	47.89	48.56	48.56	0.79%	151,003
Feb 13, 2026	47.81	48.75	47.81	48.18	48.18	1.26%	589,097
Feb 12, 2026	47.83	48.60	47.51	47.58	47.58	-0.02%	607,725
Feb 11, 2026	48.97	48.97	47.42	47.59	47.59	-1.94%	240,888
Feb 10, 2026	49.30	49.30	48.53	48.53	48.53	-1.36%	199,397
Feb 9, 2026	48.88	49.41	48.88	49.20	49.20	0.80%	187,519
Feb 6, 2026	47.82	48.95	47.82	48.81	48.81	3.78%	197,430
Feb 5, 2026	47.17	48.02	46.96	47.03	47.03	-1.24%	112,167
Feb 4, 2026	49.67	49.67	46.93	47.62	47.62	-3.58%	250,026
Feb 3, 2026	49.23	49.56	48.48	49.39	49.39	2.02%	193,170
Feb 2, 2026	48.66	48.76	48.19	48.41	48.41	-1.06%	139,765
Jan 30, 2026	49.10	49.61	48.38	48.93	48.93	-1.09%	111,078
Jan 29, 2026	49.90	50.12	48.98	49.47	49.47	-0.28%	124,948
Jan 28, 2026	49.67	49.76	49.00	49.61	49.61	-0.18%	86,989
Jan 27, 2026	49.11	49.87	48.88	49.70	49.70	1.20%	123,658
Jan 26, 2026	49.53	49.53	48.85	49.11	49.11	-0.93%	226,816
Jan 23, 2026	50.13	50.24	49.42	49.57	49.57	-1.06%	5,992,276
Jan 22, 2026	50.29	50.30	49.43	50.10	50.10	-0.08%	142,302
Jan 21, 2026	50.12	50.14	48.95	50.14	50.14	0.64%	326,300
Jan 20, 2026	50.36	50.95	49.64	49.82	49.82	-2.33%	268,227
Jan 16, 2026	50.33	51.10	50.33	51.01	51.01	1.74%	141,075
Jan 15, 2026	49.35	50.14	49.17	50.14	50.14	1.60%	212,469
Jan 14, 2026	48.76	49.35	48.18	49.35	49.35	0.84%	336,016
Jan 13, 2026	49.28	49.28	48.58	48.94	48.94	0.35%	224,020
Jan 12, 2026	48.02	48.77	48.02	48.77	48.77	1.58%	151,535