Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	62,120
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	169,945
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	63,226
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	71,842
Oct 24, 2025	0.34	0.34	0.33	0.33	0.33	-	20,183
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	124,743
Oct 22, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	348,300
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	354,886
Oct 20, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	332,361
Oct 17, 2025	0.34	0.35	0.34	0.35	0.35	-	206,524
Oct 16, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	341,071
Oct 15, 2025	0.37	0.38	0.35	0.35	0.35	-2.78%	276,502
Oct 14, 2025	0.36	0.39	0.35	0.36	0.36	9.09%	3,684,405
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	484,248
Oct 10, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	440,347
Oct 9, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	94,813
Oct 8, 2025	0.32	0.33	0.32	0.32	0.32	-4.55%	243,188
Oct 7, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	840,396
Oct 6, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	431,248
Oct 3, 2025	0.29	0.30	0.29	0.30	0.30	0.85%	147,406
Oct 2, 2025	0.29	0.30	0.29	0.29	0.29	0.86%	143,211
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	124,863
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	-	71,538
Sep 29, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	64,355