MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	45.01	45.01	44.42	44.64	44.64	-0.67%	169,003
Aug 27, 2026	44.99	45.01	44.71	44.94	44.94	0.13%	187,792
Aug 26, 2026	44.42	44.93	44.42	44.88	44.88	1.06%	49,114
Aug 25, 2026	44.85	44.96	44.37	44.41	44.41	-0.36%	41,002
Aug 24, 2026	45.23	45.23	44.52	44.57	44.57	-2.11%	62,201
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