MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.96	37.38	36.82	37.22	37.22	1.03%	20,267
Jun 26, 2025	36.33	36.97	36.33	36.84	36.84	1.71%	27,942
Jun 25, 2025	36.27	36.33	36.02	36.22	36.19	0.37%	63,934
Jun 24, 2025	36.37	36.37	35.85	36.09	36.06	-0.53%	18,700
Jun 23, 2025	35.67	36.29	35.67	36.28	36.25	1.70%	49,843
Jun 20, 2025	35.58	35.87	35.35	35.67	35.65	0.91%	58,516
Jun 18, 2025	35.65	35.86	35.35	35.35	35.32	-0.53%	20,678
Jun 17, 2025	35.25	35.62	35.25	35.54	35.51	0.57%	33,706
Jun 16, 2025	35.68	35.75	35.21	35.34	35.31	-0.81%	19,996
Jun 13, 2025	35.38	35.86	35.38	35.63	35.60	1.01%	31,283
Jun 12, 2025	34.83	35.32	34.83	35.27	35.25	-0.08%	15,041
Jun 11, 2025	35.28	35.30	34.56	35.30	35.27	0.51%	4,507
Jun 10, 2025	35.81	35.81	35.02	35.12	35.09	-1.84%	13,488
Jun 9, 2025	35.77	35.91	35.51	35.78	35.75	0.99%	15,048
Jun 6, 2025	35.35	35.53	35.30	35.43	35.40	1.05%	17,315
Jun 5, 2025	35.25	35.25	34.89	35.06	35.04	0.12%	21,985
Jun 4, 2025	34.97	35.29	34.93	35.02	34.99	0.36%	9,524
Jun 3, 2025	34.55	34.90	34.54	34.90	34.87	1.35%	17,595
Jun 2, 2025	34.53	34.53	34.09	34.43	34.40	-0.30%	23,697
May 30, 2025	34.12	34.54	34.09	34.53	34.51	0.45%	7,241
May 29, 2025	34.21	34.50	34.17	34.38	34.35	0.41%	43,736
May 28, 2025	34.47	34.74	34.24	34.24	34.21	-0.51%	45,487
May 27, 2025	34.10	34.42	34.04	34.42	34.39	2.48%	57,693
May 23, 2025	33.40	33.75	33.40	33.59	33.56	-0.37%	63,828
May 22, 2025	33.60	33.88	33.49	33.71	33.68	0.29%	15,480
May 21, 2025	34.22	34.22	33.46	33.61	33.59	-1.97%	29,053
May 20, 2025	34.14	34.32	34.12	34.29	34.26	0.50%	24,466
May 19, 2025	33.76	34.24	33.76	34.12	34.09	0.59%	26,449
May 16, 2025	33.93	34.05	33.56	33.92	33.89	0.61%	21,598
May 15, 2025	33.27	33.72	33.23	33.71	33.69	1.97%	22,450
May 14, 2025	33.22	33.30	32.87	33.06	33.04	-0.45%	24,516
May 13, 2025	33.37	33.50	33.21	33.21	33.19	0.05%	30,911
May 12, 2025	33.53	33.53	32.78	33.20	33.17	1.43%	27,664
May 9, 2025	33.00	33.00	32.54	32.73	32.71	-0.58%	58,638
May 8, 2025	32.88	33.17	32.63	32.92	32.90	1.28%	22,927
May 7, 2025	32.53	32.65	32.36	32.51	32.48	0.42%	9,502
May 6, 2025	32.14	32.54	32.11	32.37	32.35	-0.27%	6,069
May 5, 2025	32.47	32.66	32.33	32.46	32.43	-0.13%	15,883
May 2, 2025	32.67	32.76	32.40	32.50	32.48	1.40%	3,211
May 1, 2025	31.73	32.16	31.72	32.05	32.03	1.07%	161,564
Apr 30, 2025	31.45	31.73	31.26	31.71	31.69	0.14%	11,251
Apr 29, 2025	31.42	31.73	31.40	31.67	31.64	0.28%	6,009
Apr 28, 2025	31.58	31.70	31.16	31.58	31.56	0.61%	7,185
Apr 25, 2025	31.19	31.39	30.94	31.39	31.37	1.19%	9,910
Apr 24, 2025	30.26	31.05	30.26	31.02	31.00	2.07%	24,434
Apr 23, 2025	30.55	30.82	30.18	30.39	30.37	2.30%	46,339
Apr 22, 2025	29.41	29.76	29.23	29.71	29.69	-0.14%	24,632
Apr 21, 2025	30.32	30.32	29.41	29.75	29.73	-2.21%	6,584
Apr 17, 2025	30.39	30.64	30.23	30.42	30.40	0.03%	20,371
Apr 16, 2025	30.51	30.66	30.23	30.41	30.39	-0.33%	10,831