Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	568,946
Feb 9, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	366,608
Feb 6, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	1,002,125
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	305,128
Feb 4, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	549,223
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	1,423,542
Feb 2, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	548,311
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	1,068,986
Jan 29, 2026	0.39	0.41	0.39	0.40	0.40	5.33%	4,045,472
Jan 28, 2026	0.39	0.40	0.37	0.38	0.38	5.63%	2,832,743
Jan 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	129,335
Jan 23, 2026	0.36	0.36	0.35	0.35	0.35	-	266,041
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	20,805
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	97,470
Jan 19, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	27,395
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	3,525
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	112,933
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-	372,959
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	980,014
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