MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.55	45.70	45.19	45.53	45.53	0.71%	36,966
Aug 20, 2026	46.52	46.52	45.18	45.21	45.21	-3.38%	71,138
Aug 19, 2026	47.65	47.65	46.65	46.79	46.79	-1.62%	46,862
Aug 18, 2026	47.44	47.80	47.33	47.56	47.56	-0.54%	47,913
Aug 17, 2026	47.89	48.34	47.77	47.82	47.82	-0.44%	126,812
Aug 14, 2026	47.83	48.04	47.72	48.03	48.03	0.82%	70,810
Aug 13, 2026	48.01	48.01	47.32	47.64	47.64	-0.71%	51,099
Aug 12, 2026	47.53	48.09	47.31	47.98	47.98	0.99%	56,700
Aug 11, 2026	47.49	47.71	47.24	47.51	47.51	0.04%	57,690
Aug 10, 2026	47.28	47.83	47.28	47.49	47.49	0.57%	112,172
Aug 7, 2026	46.37	47.27	46.25	47.22	47.22	2.54%	46,717
Aug 6, 2026	46.13	46.88	45.90	46.05	46.05	0.28%	92,824
Aug 5, 2026	46.27	46.61	45.92	45.92	45.92	-1.18%	150,019
Aug 4, 2026	45.42	46.63	45.26	46.47	46.47	4.87%	86,642
Aug 3, 2026	43.14	44.35	43.11	44.31	44.31	2.97%	101,229
Jul 31, 2026	43.07	43.11	42.26	43.03	43.03	0.47%	55,371
Jul 30, 2026	42.46	42.85	41.95	42.83	42.83	0.90%	91,869
Jul 29, 2026	44.00	44.00	42.35	42.45	42.45	-3.94%	123,067
Jul 28, 2026	44.11	44.21	43.48	44.19	44.19	-0.09%	80,051
Jul 27, 2026	43.87	44.34	43.67	44.23	44.23	1.72%	105,634
Jul 24, 2026	43.54	43.77	43.39	43.48	43.48	0.12%	364,291
Jul 23, 2026	42.69	43.80	42.69	43.43	43.43	2.26%	76,704
Jul 22, 2026	42.85	42.99	42.33	42.47	42.47	-0.19%	96,347
Jul 21, 2026	42.35	43.01	41.76	42.55	42.55	0.71%	45,339
Jul 20, 2026	42.83	42.92	42.21	42.25	42.25	-0.66%	87,673
Jul 17, 2026	42.51	43.19	42.22	42.53	42.53	-0.44%	37,330
Jul 16, 2026	43.36	43.39	42.50	42.72	42.72	-2.44%	109,039
Jul 15, 2026	43.94	44.10	43.39	43.79	43.79	0.18%	57,601
Jul 14, 2026	43.76	44.33	43.71	43.71	43.71	0.16%	62,427
Jul 13, 2026	44.38	44.38	43.46	43.64	43.64	-2.00%	82,170
Jul 10, 2026	44.77	44.78	44.01	44.53	44.53	-0.56%	82,415
Jul 9, 2026	45.05	45.05	44.58	44.78	44.78	-0.22%	86,465
Jul 8, 2026	45.37	45.41	44.59	44.88	44.88	-1.67%	78,353
Jul 7, 2026	46.85	46.85	45.54	45.64	45.64	-2.75%	108,601
Jul 6, 2026	46.94	47.19	46.76	46.93	46.93	0.17%	46,204
Jul 2, 2026	46.43	47.31	46.28	46.85	46.85	2.07%	69,599
Jul 1, 2026	45.91	46.53	45.84	45.90	45.90	0.28%	127,785
Jun 30, 2026	45.10	45.80	45.04	45.77	45.77	1.78%	164,536
Jun 29, 2026	44.48	45.09	44.48	44.97	44.97	1.97%	254,242
Jun 26, 2026	43.65	44.57	43.59	44.10	44.10	0.85%	81,595
Jun 25, 2026	44.15	44.49	43.61	43.73	43.73	-0.55%	126,727
Jun 24, 2026	44.40	44.52	43.92	43.97	43.97	-1.08%	191,949
Jun 23, 2026	44.21	44.91	44.12	44.45	44.45	-0.22%	64,121
Jun 22, 2026	46.03	46.03	44.49	44.55	44.55	-3.99%	54,143
Jun 18, 2026	47.81	47.81	46.01	46.40	46.40	-1.92%	63,913
Jun 17, 2026	46.81	47.93	46.72	47.31	47.31	0.94%	90,428
Jun 16, 2026	46.78	47.11	46.52	46.87	46.87	-	71,672
Jun 15, 2026	46.69	47.15	46.60	46.87	46.87	1.76%	58,857
Jun 12, 2026	47.33	47.41	45.77	46.06	46.06	-2.19%	68,030
Jun 11, 2026	45.15	47.15	45.05	47.09	47.09	5.02%	124,024