MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	34.21	34.50	34.17	34.38	34.38	0.41%	43,736
May 28, 2025	34.47	34.74	34.24	34.24	34.24	-0.51%	45,487
May 27, 2025	34.10	34.42	34.04	34.42	34.42	2.48%	57,693
May 23, 2025	33.40	33.75	33.40	33.59	33.59	-0.37%	63,828
May 22, 2025	33.60	33.88	33.49	33.71	33.71	0.29%	15,480
May 21, 2025	34.22	34.22	33.46	33.61	33.61	-1.97%	29,053
May 20, 2025	34.14	34.32	34.12	34.29	34.29	0.50%	24,466
May 19, 2025	33.76	34.24	33.76	34.12	34.12	0.59%	26,449
May 16, 2025	33.93	34.05	33.56	33.92	33.92	0.61%	21,598
May 15, 2025	33.27	33.72	33.23	33.71	33.71	1.97%	22,450
May 14, 2025	33.22	33.30	32.87	33.06	33.06	-0.45%	24,516
May 13, 2025	33.37	33.50	33.21	33.21	33.21	0.05%	30,911
May 12, 2025	33.53	33.53	32.78	33.20	33.20	1.43%	27,664
May 9, 2025	33.00	33.00	32.54	32.73	32.73	-0.58%	58,638
May 8, 2025	32.88	33.17	32.63	32.92	32.92	1.28%	22,927
May 7, 2025	32.53	32.65	32.36	32.51	32.51	0.42%	9,502
May 6, 2025	32.14	32.54	32.11	32.37	32.37	-0.27%	6,069
May 5, 2025	32.47	32.66	32.33	32.46	32.46	-0.13%	15,883
May 2, 2025	32.67	32.76	32.40	32.50	32.50	1.40%	3,211
May 1, 2025	31.73	32.16	31.72	32.05	32.05	1.07%	161,564
Apr 30, 2025	31.45	31.73	31.26	31.71	31.71	0.14%	11,251
Apr 29, 2025	31.42	31.73	31.40	31.67	31.67	0.28%	6,009
Apr 28, 2025	31.58	31.70	31.16	31.58	31.58	0.61%	7,185
Apr 25, 2025	31.19	31.39	30.94	31.39	31.39	1.19%	9,910
Apr 24, 2025	30.26	31.05	30.26	31.02	31.02	2.07%	24,434
Apr 23, 2025	30.55	30.82	30.18	30.39	30.39	2.30%	46,339
Apr 22, 2025	29.41	29.76	29.23	29.71	29.71	-0.14%	24,632
Apr 21, 2025	30.32	30.32	29.41	29.75	29.75	-2.21%	6,584
Apr 17, 2025	30.39	30.64	30.23	30.42	30.42	0.03%	20,371
Apr 16, 2025	30.51	30.66	30.23	30.41	30.41	-0.33%	10,831
Apr 15, 2025	30.69	30.75	30.45	30.51	30.51	-0.31%	5,456
Apr 14, 2025	30.78	30.83	30.36	30.61	30.61	0.82%	28,628
Apr 11, 2025	29.82	30.37	29.66	30.36	30.36	1.57%	17,770
Apr 10, 2025	29.84	30.00	29.08	29.89	29.89	-1.18%	12,286
Apr 9, 2025	27.75	30.25	27.75	30.25	30.25	8.60%	6,099
Apr 8, 2025	28.72	28.97	27.83	27.85	27.85	0.51%	12,879
Apr 7, 2025	26.63	27.90	26.46	27.71	27.71	0.73%	30,763
Apr 4, 2025	29.01	29.01	27.45	27.51	27.51	-7.41%	33,912
Apr 3, 2025	30.00	30.57	29.62	29.71	29.71	-3.84%	13,261
Apr 2, 2025	30.13	31.00	30.13	30.90	30.90	1.96%	3,928
Apr 1, 2025	30.24	30.49	30.00	30.31	30.31	0.09%	13,284
Mar 31, 2025	30.00	30.36	29.92	30.28	30.28	0.05%	6,930
Mar 28, 2025	30.59	30.59	30.19	30.26	30.26	-1.55%	15,840
Mar 27, 2025	30.71	31.15	30.71	30.74	30.74	-0.62%	12,454
Mar 26, 2025	31.26	31.35	30.84	30.93	30.90	-1.02%	24,847
Mar 25, 2025	31.10	31.25	31.03	31.25	31.21	0.87%	17,697
Mar 24, 2025	30.60	30.98	30.60	30.98	30.94	2.36%	6,962
Mar 21, 2025	30.37	30.37	30.15	30.26	30.23	-0.92%	19,120
Mar 20, 2025	30.75	30.76	30.49	30.54	30.51	-1.25%	8,888
Mar 19, 2025	30.50	30.93	30.50	30.93	30.89	1.73%	3,901