MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.90	42.26	40.90	42.17	42.17	4.51%	65,447
Nov 6, 2026	39.52	40.50	39.11	40.35	40.35	2.78%	120,578
Nov 5, 2026	40.85	41.01	39.11	39.26	39.26	-4.75%	125,543
Nov 4, 2026	41.78	42.13	40.75	41.22	41.22	-2.76%	4,252,028
Nov 3, 2026	42.06	42.85	42.03	42.39	42.39	0.69%	68,284
Nov 2, 2026	41.98	42.58	41.83	42.10	42.10	1.35%	49,621
Oct 30, 2026	42.31	42.66	41.32	41.54	41.54	-2.76%	137,871
Oct 29, 2026	41.99	42.94	41.92	42.72	42.72	2.79%	131,262
Oct 28, 2026	41.24	41.59	41.02	41.56	41.56	0.29%	87,531
Oct 27, 2026	41.50	41.66	41.31	41.44	41.44	-0.41%	78,372
Oct 26, 2026	40.90	41.66	40.84	41.61	41.61	2.06%	56,569
Oct 23, 2026	40.39	40.88	39.75	40.77	40.77	-0.22%	75,756
Oct 22, 2026	41.03	41.48	40.48	40.86	40.86	-1.23%	97,102
Oct 21, 2026	41.31	41.79	41.08	41.37	41.37	1.12%	55,576
Oct 20, 2026	40.97	41.54	40.77	40.91	40.91	-0.49%	160,884
Oct 19, 2026	41.09	41.44	40.97	41.11	41.11	-0.05%	169,268
Oct 16, 2026	41.59	41.80	40.88	41.13	41.13	-0.70%	62,892
Oct 15, 2026	40.92	41.44	40.41	41.42	41.42	0.75%	94,095
Oct 14, 2026	41.39	41.65	40.93	41.11	41.11	-1.06%	63,970
Oct 13, 2026	41.95	41.95	41.26	41.55	41.55	-1.45%	146,324
Oct 12, 2026	42.34	42.47	42.07	42.16	42.16	-0.19%	46,572
Oct 9, 2026	41.93	42.24	41.71	42.24	42.24	1.15%	36,481
Oct 8, 2026	41.61	41.82	41.46	41.76	41.76	0.12%	82,655
Oct 7, 2026	42.20	42.20	41.51	41.71	41.71	-2.02%	82,457
Oct 6, 2026	42.34	42.75	42.33	42.57	42.57	0.81%	67,935
Oct 5, 2026	42.01	42.30	41.85	42.23	42.23	0.45%	129,716
Oct 2, 2026	42.11	42.32	41.87	42.04	42.04	0.62%	106,129
Oct 1, 2026	41.72	41.98	41.65	41.78	41.78	0.43%	129,465
Sep 30, 2026	42.02	42.13	41.58	41.60	41.60	-0.64%	113,883
Sep 29, 2026	42.04	42.18	41.71	41.87	41.87	-0.07%	191,111
Sep 28, 2026	42.36	42.36	41.86	41.90	41.90	-1.74%	40,202
Sep 25, 2026	42.63	42.96	42.47	42.64	42.64	0.09%	113,166
Sep 24, 2026	42.46	43.01	42.24	42.60	42.60	-0.26%	135,191
Sep 23, 2026	42.75	43.24	42.66	42.71	42.71	-	132,763
Sep 22, 2026	43.25	43.25	42.25	42.71	42.71	-0.58%	45,657
Sep 21, 2026	42.72	43.18	42.64	42.96	42.96	1.37%	64,547
Sep 18, 2026	42.60	42.60	42.06	42.38	42.38	-0.52%	40,897
Sep 17, 2026	42.92	43.04	42.51	42.60	42.60	0.24%	55,206
Sep 16, 2026	42.29	42.78	42.07	42.50	42.50	0.83%	59,919
Sep 15, 2026	42.47	42.57	41.90	42.15	42.15	-0.68%	54,142
Sep 14, 2026	42.29	42.66	42.05	42.44	42.44	-0.33%	41,899
Sep 11, 2026	42.81	42.81	42.23	42.58	42.58	0.69%	138,621
Sep 10, 2026	42.36	42.83	42.17	42.29	42.29	-0.49%	104,124
Sep 9, 2026	43.35	43.35	42.48	42.50	42.50	-2.03%	87,619
Sep 8, 2026	43.41	43.71	43.25	43.38	43.38	-0.34%	33,371
Sep 4, 2026	43.76	43.76	43.37	43.53	43.53	-0.87%	54,301
Sep 3, 2026	43.36	43.93	43.36	43.91	43.91	2.19%	43,773
Sep 2, 2026	43.58	43.58	42.87	42.97	42.97	-1.20%	55,799
Sep 1, 2026	43.84	44.20	43.45	43.49	43.49	-1.47%	109,422
Aug 31, 2026	44.38	44.38	43.95	44.14	44.14	-1.12%	52,492