MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	31.40	31.62	31.24	31.32	31.32	-0.06%	50,116
Jan 30, 2025	31.07	31.34	30.84	31.34	31.34	1.59%	48,326
Jan 29, 2025	31.17	31.32	30.78	30.85	30.85	-1.19%	248,288
Jan 28, 2025	31.95	31.95	31.14	31.22	31.22	-1.64%	40,803
Jan 27, 2025	31.69	31.91	31.50	31.74	31.74	-0.64%	11,345
Jan 24, 2025	32.32	32.32	31.92	31.94	31.94	-1.32%	59,692
Jan 23, 2025	32.65	32.65	32.02	32.37	32.37	-0.74%	21,218
Jan 22, 2025	32.93	32.93	32.48	32.61	32.61	-0.97%	29,972
Jan 21, 2025	32.14	32.93	32.14	32.93	32.93	3.81%	31,487
Jan 17, 2025	31.75	31.86	31.65	31.72	31.72	0.54%	11,642
Jan 16, 2025	31.37	31.60	31.36	31.55	31.55	0.77%	82,548
Jan 15, 2025	31.53	31.53	31.17	31.31	31.31	0.64%	5,703
Jan 14, 2025	31.02	31.11	30.75	31.11	31.11	0.84%	18,549
Jan 13, 2025	30.27	30.85	30.27	30.85	30.85	0.88%	9,256
Jan 10, 2025	30.48	30.66	30.29	30.58	30.58	-0.36%	12,937
Jan 8, 2025	30.30	30.78	30.22	30.69	30.69	0.76%	58,228
Jan 7, 2025	30.59	30.77	30.32	30.46	30.46	-0.42%	10,129
Jan 6, 2025	30.83	30.88	30.46	30.59	30.59	-0.78%	81,219
Jan 3, 2025	30.42	30.83	30.42	30.83	30.83	1.55%	6,760
Jan 2, 2025	30.72	30.72	30.17	30.36	30.36	-0.25%	13,206
Dec 31, 2024	30.62	30.65	30.32	30.44	30.44	-0.44%	89,117
Dec 30, 2024	30.45	30.69	30.18	30.57	30.57	-1.10%	10,081
Dec 27, 2024	30.97	31.19	30.75	30.91	30.91	-0.79%	6,844
Dec 26, 2024	30.83	31.19	30.83	31.16	31.16	0.70%	6,127
Dec 24, 2024	30.70	30.94	30.56	30.94	30.94	0.88%	10,072
Dec 23, 2024	30.54	30.68	30.36	30.67	30.67	0.23%	16,837
Dec 20, 2024	30.03	30.77	30.03	30.60	30.60	1.19%	8,476
Dec 19, 2024	30.27	30.52	30.10	30.24	30.24	0.40%	10,800
Dec 18, 2024	31.12	31.12	30.03	30.12	30.12	-3.12%	12,167
Dec 17, 2024	31.25	31.32	30.97	31.09	31.09	-1.02%	22,147
Dec 16, 2024	30.97	31.42	30.81	31.41	31.41	1.36%	21,638
Dec 13, 2024	30.90	30.99	30.83	30.99	30.99	0.03%	21,985
Dec 12, 2024	31.21	31.21	30.97	30.98	30.85	-0.90%	13,388
Dec 11, 2024	31.60	31.60	31.21	31.26	31.12	-0.54%	10,485
Dec 10, 2024	31.38	31.58	31.30	31.43	31.29	0.32%	21,706
Dec 9, 2024	31.80	31.80	31.30	31.33	31.19	-1.42%	32,544
Dec 6, 2024	31.98	32.05	31.69	31.78	31.64	-0.41%	9,827
Dec 5, 2024	32.27	32.27	31.85	31.91	31.77	-1.08%	27,665
Dec 4, 2024	31.87	32.31	31.80	32.26	32.12	1.22%	25,707
Dec 3, 2024	31.94	31.98	31.78	31.87	31.73	-0.44%	15,410
Dec 2, 2024	32.48	32.48	31.99	32.01	31.87	-1.05%	22,270
Nov 29, 2024	32.18	32.46	32.18	32.35	32.21	0.90%	9,480
Nov 27, 2024	32.31	32.38	32.02	32.06	31.92	-0.43%	20,386
Nov 26, 2024	32.10	32.34	32.10	32.20	32.06	0.37%	96,206
Nov 25, 2024	32.50	32.50	31.90	32.08	31.94	-0.71%	80,186
Nov 22, 2024	32.02	32.33	31.91	32.31	32.17	1.41%	14,852
Nov 21, 2024	31.72	32.05	31.71	31.86	31.72	0.95%	33,526
Nov 20, 2024	31.53	31.58	31.21	31.56	31.42	0.38%	18,544
Nov 19, 2024	31.31	31.46	31.30	31.44	31.30	0.54%	44,777
Nov 18, 2024	31.43	31.43	31.12	31.27	31.13	-0.10%	27,582
Nov 15, 2024	31.51	31.51	31.06	31.30	31.16	-0.98%	30,916
Nov 14, 2024	33.53	33.53	31.53	31.61	31.47	-5.33%	103,004
Nov 13, 2024	33.68	34.02	33.34	33.39	33.25	0.15%	61,770
Nov 12, 2024	33.74	33.74	33.13	33.34	33.20	-1.07%	24,422
Nov 11, 2024	33.64	33.82	33.62	33.70	33.55	1.29%	37,064
Nov 8, 2024	32.75	33.35	32.68	33.27	33.13	1.87%	35,132
Nov 7, 2024	32.98	32.98	32.54	32.66	32.52	-0.49%	171,056
Nov 6, 2024	33.20	33.20	32.42	32.82	32.68	2.88%	133,636
Nov 5, 2024	31.57	31.94	31.57	31.90	31.76	1.37%	16,854
Nov 4, 2024	31.45	31.65	31.42	31.47	31.33	0.17%	27,033
Nov 1, 2024	31.44	31.58	31.39	31.42	31.28	0.47%	6,009
Oct 31, 2024	31.96	31.96	31.26	31.27	31.13	-2.49%	8,043
Oct 30, 2024	32.26	32.36	32.01	32.07	31.93	-	12,444
Oct 29, 2024	31.88	32.14	31.76	32.07	31.93	0.22%	43,203
Oct 28, 2024	32.12	32.12	31.92	32.00	31.86	-0.19%	14,790
Oct 25, 2024	32.06	32.15	31.93	32.06	31.92	0.31%	26,542
Oct 24, 2024	32.06	32.26	31.87	31.96	31.82	-0.68%	15,139
Oct 23, 2024	32.42	32.42	32.03	32.18	32.04	-0.74%	9,402
Oct 22, 2024	32.87	32.87	32.35	32.42	32.28	-1.67%	15,781
Oct 21, 2024	32.98	33.10	32.69	32.97	32.83	0.43%	18,109
Oct 18, 2024	32.94	32.94	32.71	32.83	32.69	-0.03%	25,376
Oct 17, 2024	32.83	32.86	32.71	32.84	32.70	0.24%	18,396
Oct 16, 2024	32.36	32.76	32.36	32.76	32.62	1.39%	21,108
Oct 15, 2024	32.49	32.51	32.20	32.31	32.17	-0.31%	46,537
Oct 14, 2024	32.29	32.45	32.19	32.41	32.27	0.57%	26,631
Oct 11, 2024	32.19	32.23	32.04	32.23	32.09	1.91%	17,678
Oct 10, 2024	31.88	31.88	31.51	31.62	31.49	-1.17%	33,484
Oct 9, 2024	31.99	32.04	31.90	32.00	31.86	-0.10%	23,994
Oct 8, 2024	32.16	32.18	31.97	32.03	31.89	-0.06%	38,102
Oct 7, 2024	32.19	32.20	31.94	32.05	31.91	-0.43%	32,631
Oct 4, 2024	32.09	32.19	31.83	32.19	32.05	1.16%	46,346
Oct 3, 2024	32.12	32.12	31.75	31.82	31.68	-0.93%	28,121
Oct 2, 2024	32.20	32.24	32.05	32.12	31.98	-	36,118
Oct 1, 2024	31.53	32.18	31.53	32.12	31.98	1.26%	31,862
Sep 30, 2024	31.54	31.72	31.38	31.72	31.58	0.35%	10,296
Sep 27, 2024	31.40	31.61	31.37	31.61	31.47	0.80%	34,460
Sep 26, 2024	31.44	31.44	31.31	31.36	31.22	0.15%	89,416
Sep 25, 2024	31.45	31.54	31.31	31.31	31.15	-0.40%	12,010
Sep 24, 2024	31.71	31.71	31.33	31.44	31.28	-0.70%	18,644
Sep 23, 2024	31.41	31.72	31.40	31.66	31.50	1.22%	9,739
Sep 20, 2024	31.19	31.31	31.16	31.28	31.12	0.25%	16,380
Sep 19, 2024	31.28	31.28	31.00	31.20	31.04	0.95%	18,325
Sep 18, 2024	31.03	31.30	30.90	30.91	30.75	-0.03%	16,907
Sep 17, 2024	30.86	31.03	30.79	30.91	30.75	-0.46%	5,638
Sep 16, 2024	31.11	31.11	30.93	31.06	30.90	0.09%	14,251
Sep 13, 2024	30.77	31.14	30.75	31.03	30.87	0.84%	9,505
Sep 12, 2024	30.60	30.77	30.47	30.77	30.61	0.79%	8,959
Sep 11, 2024	30.41	30.53	29.86	30.53	30.37	0.22%	7,195
Sep 10, 2024	30.69	30.70	30.35	30.46	30.31	-0.50%	8,957
Sep 9, 2024	30.55	30.71	30.54	30.61	30.46	1.71%	4,885