Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.49	0.49	0.44	0.45	0.45	-7.22%	111,629
Mar 25, 2026	0.46	0.49	0.46	0.49	0.49	7.78%	681,026
Mar 24, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	862,737
Mar 23, 2026	0.42	0.44	0.39	0.44	0.44	10.00%	1,793,182
Mar 20, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	1,071,622
Mar 19, 2026	0.45	0.45	0.42	0.42	0.42	-9.68%	1,203,234
Mar 18, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	287,487
Mar 17, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	394,476
Mar 16, 2026	0.47	0.47	0.45	0.46	0.46	-5.21%	366,759
Mar 13, 2026	0.47	0.49	0.45	0.48	0.48	2.13%	283,234
Mar 12, 2026	0.48	0.48	0.46	0.47	0.47	-3.09%	442,959
Mar 11, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	464,068
Mar 10, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	94,213
Mar 9, 2026	0.48	0.48	0.43	0.46	0.46	-6.12%	2,942,715
Mar 6, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	272,362
Mar 5, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	714,063
Mar 4, 2026	0.49	0.51	0.48	0.49	0.49	-2.00%	729,412
Mar 3, 2026	0.52	0.52	0.48	0.50	0.50	-2.91%	224,582
Mar 2, 2026	0.48	0.52	0.47	0.52	0.52	7.29%	1,057,378
Feb 27, 2026	0.47	0.50	0.46	0.48	0.48	-1.03%	1,121,225
Feb 26, 2026	0.49	0.52	0.47	0.49	0.49	-10.19%	1,824,611
Feb 25, 2026	0.57	0.58	0.54	0.54	0.50	-5.26%	2,107,685
Feb 24, 2026	0.58	0.62	0.57	0.57	0.53	-2.56%	1,614,382
Feb 23, 2026	0.58	0.61	0.57	0.59	0.54	0.86%	1,631,731
Feb 20, 2026	0.53	0.58	0.53	0.58	0.54	7.41%	3,111,295
Feb 19, 2026	0.47	0.56	0.47	0.54	0.50	24.14%	4,332,395
Feb 18, 2026	0.44	0.44	0.44	0.44	0.40	-1.14%	460,111
Feb 17, 2026	0.44	0.45	0.43	0.44	0.41	-	496,165
Feb 16, 2026	0.43	0.44	0.43	0.44	0.41	2.33%	829,173
Feb 13, 2026	0.44	0.47	0.42	0.43	0.40	-2.27%	1,842,452
Feb 12, 2026	0.43	0.44	0.43	0.44	0.41	2.33%	533,638
Feb 11, 2026	0.42	0.43	0.42	0.43	0.40	3.61%	349,840
Feb 10, 2026	0.41	0.42	0.40	0.42	0.38	2.47%	568,946
Feb 9, 2026	0.40	0.41	0.40	0.41	0.38	5.19%	366,608
Feb 6, 2026	0.41	0.41	0.38	0.39	0.36	-4.94%	1,002,125
Feb 5, 2026	0.42	0.42	0.41	0.41	0.38	-1.22%	305,128
Feb 4, 2026	0.41	0.42	0.41	0.41	0.38	1.23%	549,223
Feb 3, 2026	0.40	0.41	0.40	0.41	0.38	2.53%	1,423,542
Feb 2, 2026	0.40	0.42	0.39	0.40	0.37	-1.25%	548,311
Jan 30, 2026	0.41	0.41	0.40	0.40	0.37	1.27%	1,068,986
Jan 29, 2026	0.39	0.41	0.39	0.40	0.37	5.33%	4,045,472
Jan 28, 2026	0.39	0.40	0.37	0.38	0.35	5.63%	2,832,743
Jan 27, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	129,335
Jan 23, 2026	0.36	0.36	0.35	0.35	0.32	-	266,041
Jan 21, 2026	0.36	0.36	0.35	0.35	0.32	-1.41%	20,805
Jan 20, 2026	0.36	0.36	0.36	0.36	0.33	-	97,470
Jan 19, 2026	0.35	0.36	0.35	0.36	0.33	2.90%	27,395
Jan 16, 2026	0.35	0.35	0.35	0.35	0.32	-2.82%	3,525
Jan 15, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	112,933
Jan 14, 2026	0.35	0.35	0.35	0.35	0.32	-	372,959