MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.78	44.64	43.71	44.54	44.54	3.17%	1,887,061
May 5, 2026	43.83	43.83	42.95	43.17	43.17	-1.03%	114,788
May 4, 2026	43.90	44.26	43.57	43.62	43.62	-0.39%	124,169
May 1, 2026	44.44	44.44	43.77	43.79	43.79	-0.95%	159,624
Apr 30, 2026	43.28	44.22	43.28	44.21	44.21	2.86%	77,651
Apr 29, 2026	43.61	43.61	42.63	42.98	42.98	-1.31%	93,290
Apr 28, 2026	43.81	43.88	43.15	43.55	43.55	-0.75%	135,001
Apr 27, 2026	43.76	44.12	43.63	43.88	43.88	0.27%	143,992
Apr 24, 2026	44.62	44.62	43.55	43.76	43.76	-1.91%	188,128
Apr 23, 2026	45.16	45.18	43.80	44.61	44.61	-1.63%	295,917
Apr 22, 2026	46.29	46.29	44.98	45.35	45.35	-0.35%	123,684
Apr 21, 2026	46.86	46.86	45.43	45.51	45.51	-3.07%	973,282
Apr 20, 2026	46.83	47.11	46.61	46.95	46.95	-0.28%	277,110
Apr 17, 2026	47.23	47.97	46.98	47.08	47.08	0.51%	129,530
Apr 16, 2026	47.58	47.68	46.49	46.84	46.84	-1.18%	123,812
Apr 15, 2026	47.73	47.73	46.98	47.40	47.40	-0.69%	116,347
Apr 14, 2026	47.93	48.00	47.46	47.73	47.73	0.27%	237,270
Apr 13, 2026	46.61	47.60	46.60	47.60	47.60	1.86%	127,008
Apr 10, 2026	47.20	47.20	46.22	46.73	46.73	-1.00%	70,374
Apr 9, 2026	47.40	47.77	47.16	47.20	47.20	-0.84%	70,446
Apr 8, 2026	47.39	47.79	47.34	47.60	47.60	3.37%	141,206
Apr 7, 2026	46.12	46.25	45.67	46.05	46.05	-0.99%	484,146
Apr 6, 2026	46.00	46.51	45.84	46.51	46.51	1.48%	149,324
Apr 2, 2026	44.90	46.15	44.88	45.83	45.83	0.22%	117,674
Apr 1, 2026	45.17	46.14	45.17	45.73	45.73	2.28%	319,873
Mar 31, 2026	43.80	44.85	43.59	44.71	44.71	3.74%	202,941
Mar 30, 2026	44.60	44.67	42.80	43.10	43.10	-2.55%	140,877
Mar 27, 2026	45.26	45.26	44.18	44.23	44.23	-2.38%	154,424
Mar 26, 2026	46.10	46.15	45.17	45.31	45.31	-2.66%	105,273
Mar 25, 2026	46.34	46.68	46.28	46.55	46.52	1.86%	82,065
Mar 24, 2026	45.41	45.89	45.14	45.70	45.67	-0.33%	432,239
Mar 23, 2026	46.40	46.82	45.82	45.85	45.82	0.07%	104,809
Mar 20, 2026	46.83	46.96	45.36	45.82	45.79	-2.37%	205,392
Mar 19, 2026	46.98	47.15	46.05	46.93	46.90	-0.97%	849,570
Mar 18, 2026	47.79	48.03	47.38	47.39	47.36	-1.06%	95,727
Mar 17, 2026	47.95	47.96	47.36	47.90	47.87	0.57%	119,568
Mar 16, 2026	47.44	47.79	47.16	47.63	47.60	1.62%	169,813
Mar 13, 2026	47.62	48.00	46.61	46.87	46.84	-0.89%	476,686
Mar 12, 2026	48.14	48.21	47.29	47.29	47.26	-2.41%	143,558
Mar 11, 2026	48.50	48.92	48.14	48.46	48.43	-0.31%	216,128
Mar 10, 2026	49.34	49.35	48.61	48.61	48.58	-1.78%	169,320
Mar 9, 2026	49.02	49.51	48.29	49.49	49.46	0.39%	442,687
Mar 6, 2026	48.70	49.61	48.44	49.30	49.27	0.59%	326,766
Mar 5, 2026	50.21	50.21	48.23	49.01	48.98	-2.80%	279,329
Mar 4, 2026	50.23	50.47	49.58	50.42	50.39	1.02%	233,331
Mar 3, 2026	50.25	50.26	49.06	49.91	49.88	-1.54%	647,244
Mar 2, 2026	50.36	50.93	49.97	50.69	50.66	2.78%	393,629
Feb 27, 2026	48.92	49.41	48.75	49.32	49.29	-0.04%	5,887,977
Feb 26, 2026	48.80	49.34	48.31	49.34	49.31	0.82%	303,816
Feb 25, 2026	49.94	49.94	48.37	48.94	48.91	-1.63%	218,237