MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	48.97	49.82	48.53	49.75	49.72	1.06%	342,102
Feb 23, 2026	49.42	49.50	49.03	49.23	49.20	-0.77%	138,580
Feb 20, 2026	50.10	50.40	49.39	49.61	49.58	-0.82%	306,195
Feb 19, 2026	49.24	50.15	49.07	50.02	49.99	1.73%	324,541
Feb 18, 2026	49.00	49.43	48.78	49.17	49.14	1.26%	117,255
Feb 17, 2026	48.22	48.94	47.89	48.56	48.53	0.79%	151,023
Feb 13, 2026	47.81	48.75	47.81	48.18	48.15	1.26%	589,100
Feb 12, 2026	47.83	48.60	47.51	47.58	47.55	-0.02%	607,737
Feb 11, 2026	48.97	48.97	47.42	47.59	47.56	-1.94%	241,005
Feb 10, 2026	49.30	49.30	48.53	48.53	48.50	-1.36%	199,449
Feb 9, 2026	48.88	49.41	48.88	49.20	49.17	0.80%	187,639
Feb 6, 2026	47.82	48.95	47.82	48.81	48.78	3.78%	197,430
Feb 5, 2026	47.17	48.02	46.96	47.03	47.00	-1.24%	112,278
Feb 4, 2026	49.67	49.67	46.93	47.62	47.59	-3.58%	250,061
Feb 3, 2026	49.23	49.56	48.48	49.39	49.36	2.02%	193,271