MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.96	31.96	31.26	31.27	31.27	-2.49%	8,043
Oct 30, 2024	32.26	32.36	32.01	32.07	32.07	-	12,444
Oct 29, 2024	31.88	32.14	31.76	32.07	32.07	0.22%	43,203
Oct 28, 2024	32.12	32.12	31.92	32.00	32.00	-0.19%	14,800
Oct 25, 2024	32.06	32.15	31.93	32.06	32.06	0.31%	26,542
Oct 24, 2024	32.06	32.26	31.87	31.96	31.96	-0.68%	15,139
Oct 23, 2024	32.42	32.42	32.03	32.18	32.18	-0.74%	9,402
Oct 22, 2024	32.87	32.87	32.34	32.42	32.42	-1.67%	15,800
Oct 21, 2024	32.98	33.10	32.69	32.97	32.97	0.43%	18,109
Oct 18, 2024	32.94	32.94	32.71	32.83	32.83	-0.03%	25,400
Oct 17, 2024	32.83	32.86	32.71	32.84	32.84	0.24%	18,400
Oct 16, 2024	32.36	32.76	32.36	32.76	32.76	1.39%	21,108
Oct 15, 2024	32.49	32.51	32.20	32.31	32.31	-0.31%	46,537
Oct 14, 2024	32.29	32.45	32.19	32.41	32.41	0.56%	26,631
Oct 11, 2024	32.19	32.23	32.04	32.23	32.23	1.93%	17,700
Oct 10, 2024	31.88	31.88	31.51	31.62	31.62	-1.19%	33,500
Oct 9, 2024	31.99	32.04	31.90	32.00	32.00	-0.09%	24,000
Oct 8, 2024	32.16	32.18	31.97	32.03	32.03	-0.06%	38,102
Oct 7, 2024	32.19	32.20	31.94	32.05	32.05	-0.43%	32,631
Oct 4, 2024	32.09	32.19	31.83	32.19	32.19	1.16%	46,346
Oct 3, 2024	32.12	32.12	31.75	31.82	31.82	-0.93%	28,121
Oct 2, 2024	32.20	32.24	32.05	32.12	32.12	-	36,118
Oct 1, 2024	31.53	32.18	31.53	32.12	32.12	1.26%	31,900
Sep 30, 2024	31.54	31.72	31.38	31.72	31.72	0.35%	10,300
Sep 27, 2024	31.40	31.61	31.37	31.61	31.61	0.80%	34,500
Sep 26, 2024	31.44	31.44	31.31	31.36	31.36	0.16%	89,416
Sep 25, 2024	31.45	31.54	31.31	31.31	31.29	-0.41%	12,010
Sep 24, 2024	31.71	31.71	31.33	31.44	31.42	-0.69%	18,644
Sep 23, 2024	31.41	31.72	31.40	31.66	31.64	1.21%	9,739
Sep 20, 2024	31.19	31.31	31.16	31.28	31.25	0.26%	16,400
Sep 19, 2024	31.28	31.28	31.00	31.20	31.18	0.97%	18,325
Sep 18, 2024	31.03	31.30	30.90	30.90	30.88	-0.03%	16,907
Sep 17, 2024	30.86	31.03	30.79	30.91	30.89	-0.48%	5,638
Sep 16, 2024	31.11	31.11	30.93	31.06	31.03	0.10%	14,300
Sep 13, 2024	30.77	31.14	30.75	31.03	31.00	0.84%	9,505
Sep 12, 2024	30.60	30.77	30.47	30.77	30.75	0.79%	9,000
Sep 11, 2024	30.41	30.53	29.86	30.53	30.51	0.23%	7,200
Sep 10, 2024	30.69	30.70	30.35	30.46	30.44	-0.49%	9,000
Sep 9, 2024	30.55	30.71	30.54	30.61	30.59	1.69%	4,900
Sep 6, 2024	30.73	30.73	30.09	30.10	30.08	-1.92%	9,145
Sep 5, 2024	30.90	30.90	30.57	30.69	30.66	-1.13%	9,900
Sep 4, 2024	30.91	31.15	30.91	31.04	31.02	1.07%	9,600
Sep 3, 2024	31.49	31.49	30.71	30.71	30.69	-2.75%	11,904
Aug 30, 2024	31.47	31.58	31.25	31.58	31.55	0.73%	3,100
Aug 29, 2024	31.15	31.62	31.15	31.35	31.32	0.97%	2,900
Aug 28, 2024	30.97	31.24	30.93	31.05	31.03	0.29%	9,619
Aug 27, 2024	30.84	31.03	30.74	30.96	30.93	-	6,107
Aug 26, 2024	31.12	31.14	30.95	30.96	30.94	-0.26%	6,300
Aug 23, 2024	31.06	31.10	30.93	31.04	31.02	0.78%	13,119
Aug 22, 2024	30.91	30.97	30.77	30.80	30.78	-0.13%	20,035
Aug 21, 2024	30.74	30.90	30.66	30.84	30.82	0.59%	26,932
Aug 20, 2024	30.96	30.96	30.51	30.66	30.63	-0.84%	111,237
Aug 19, 2024	30.64	30.92	30.64	30.92	30.90	1.01%	22,900
Aug 16, 2024	30.51	30.76	30.47	30.61	30.59	0.53%	9,600
Aug 15, 2024	30.24	30.53	30.14	30.45	30.43	1.94%	11,200
Aug 14, 2024	29.73	29.92	29.73	29.87	29.85	0.57%	16,900
Aug 13, 2024	29.51	29.75	29.51	29.70	29.68	0.51%	8,915
Aug 12, 2024	29.63	29.64	29.49	29.55	29.53	-0.20%	8,300
Aug 9, 2024	29.55	29.61	29.45	29.61	29.58	0.68%	33,509
Aug 8, 2024	28.84	29.45	28.84	29.41	29.39	2.30%	17,900
Aug 7, 2024	29.10	29.26	28.75	28.75	28.73	-0.55%	38,800
Aug 6, 2024	29.04	29.22	28.88	28.91	28.89	0.52%	28,311
Aug 5, 2024	28.73	28.88	28.36	28.76	28.73	-1.84%	61,900
Aug 2, 2024	29.67	29.67	29.13	29.30	29.28	-2.10%	6,400
Aug 1, 2024	30.51	30.51	29.77	29.93	29.91	-1.61%	11,626
Jul 31, 2024	30.19	30.66	30.11	30.42	30.39	1.77%	9,400
Jul 30, 2024	29.83	29.96	29.70	29.89	29.87	0.57%	11,239
Jul 29, 2024	29.78	29.78	29.59	29.72	29.70	0.20%	8,300
Jul 26, 2024	29.73	29.92	29.65	29.66	29.64	0.51%	14,021
Jul 25, 2024	29.07	29.89	29.07	29.51	29.49	2.36%	7,800
Jul 24, 2024	29.13	29.18	28.83	28.83	28.81	-1.87%	3,344
Jul 23, 2024	28.94	29.46	28.94	29.38	29.36	1.91%	4,300
Jul 22, 2024	28.64	28.84	28.59	28.83	28.81	1.16%	7,239
Jul 19, 2024	28.81	28.81	28.43	28.50	28.48	-0.70%	12,530
Jul 18, 2024	28.91	31.01	28.70	28.70	28.67	-0.83%	99,100
Jul 17, 2024	29.11	29.11	28.94	28.94	28.92	-0.99%	3,530
Jul 16, 2024	28.54	29.24	28.54	29.23	29.21	2.74%	6,400
Jul 15, 2024	28.48	28.57	28.45	28.45	28.43	0.18%	6,634
Jul 12, 2024	28.42	28.52	28.40	28.40	28.38	0.14%	3,017
Jul 11, 2024	28.25	28.37	28.21	28.36	28.34	0.75%	6,700
Jul 10, 2024	27.95	28.15	27.95	28.15	28.13	1.00%	6,218
Jul 9, 2024	28.00	28.03	27.87	27.87	27.85	-0.61%	6,800
Jul 8, 2024	28.24	28.24	28.03	28.04	28.01	0.32%	5,535
Jul 5, 2024	27.80	27.95	27.74	27.95	27.93	-0.57%	4,120
Jul 3, 2024	27.99	28.13	27.97	28.11	28.09	0.50%	13,810
Jul 2, 2024	27.78	28.01	27.78	27.97	27.95	0.50%	2,716
Jul 1, 2024	28.20	28.20	27.82	27.83	27.81	-0.57%	11,100
Jun 28, 2024	28.29	28.32	27.96	27.99	27.97	-0.46%	51,119
Jun 27, 2024	28.12	28.15	28.08	28.12	28.10	-0.35%	3,029
Jun 26, 2024	28.10	28.22	28.05	28.22	28.17	0.04%	8,644
Jun 25, 2024	28.32	28.32	28.11	28.21	28.16	-0.56%	5,346
Jun 24, 2024	28.67	28.76	28.36	28.37	28.32	-0.21%	7,300
Jun 21, 2024	28.31	28.43	28.17	28.43	28.38	0.32%	4,302
Jun 20, 2024	28.31	28.38	28.31	28.34	28.29	0.04%	2,900
Jun 18, 2024	28.13	28.34	28.09	28.33	28.28	0.57%	3,409
Jun 17, 2024	27.83	28.23	27.81	28.17	28.12	1.44%	6,500
Jun 14, 2024	27.90	27.90	27.66	27.77	27.72	-1.24%	5,305
Jun 13, 2024	28.33	28.33	28.02	28.12	28.07	-0.81%	10,600
Jun 12, 2024	28.35	28.44	28.33	28.35	28.30	0.50%	6,800
Jun 11, 2024	28.19	28.29	28.04	28.21	28.16	-0.56%	13,500