Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.35	0.35	0.35	0.35	-	1.45%	929,582
Jan 12, 2026	0.35	0.35	0.33	0.35	0.35	-	557,892
Jan 9, 2026	0.35	0.37	0.35	0.35	0.35	-1.43%	750,581
Jan 8, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	487,614
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	-	21,036
Jan 6, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	258,285
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	-	58,834
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	77,007
Dec 31, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	46,776
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	12
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	439,825
Dec 24, 2025	0.34	0.34	0.33	0.33	0.33	-	178,203
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	905
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	88,257
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	-	29,297
Dec 18, 2025	0.33	0.34	0.33	0.34	0.34	-	47,753
Dec 17, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	112,295
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	101,605
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	12,827
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	37,173
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	-3.08%	376,977
Dec 10, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	142,214
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	448
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	81,065
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	105,975
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	137,644
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	349,316
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	157,182
Dec 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	217,114
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	-	183,934
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	124,205
Nov 26, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	495,705
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	282,999
Nov 24, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	135,256
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	671,901
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	2,168
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	5,707
Nov 18, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	335,585
Nov 17, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	236,318
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-	23,769
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	48,755
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	113,940
Nov 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	14,859
Nov 10, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	30,821
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	15,735
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	543,615
Nov 5, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	164,713
Nov 4, 2025	0.32	0.33	0.32	0.33	0.33	-	147,149
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	67,950
Oct 31, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	351,077