Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.63	0.65	0.62	0.64	0.64	2.42%	489,186
Nov 9, 2026	0.62	0.63	0.62	0.62	0.62	-	421,847
Nov 6, 2026	0.65	0.65	0.62	0.62	0.62	-3.88%	919,393
Nov 5, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	665,375
Nov 4, 2026	0.64	0.64	0.62	0.63	0.63	-2.34%	360,526
Nov 3, 2026	0.64	0.66	0.64	0.64	0.64	0.79%	387,070
Nov 2, 2026	0.65	0.68	0.63	0.64	0.64	-5.22%	1,137,421
Oct 30, 2026	0.67	0.69	0.66	0.67	0.67	-	616,243
Oct 29, 2026	0.65	0.68	0.65	0.67	0.67	0.75%	780,598
Oct 28, 2026	0.63	0.67	0.63	0.67	0.67	5.56%	515,018
Oct 27, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	1,062,124
Oct 26, 2026	0.60	0.62	0.59	0.62	0.62	4.20%	421,528
Oct 23, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	410,970
Oct 22, 2026	0.61	0.64	0.60	0.61	0.61	1.67%	744,525
Oct 21, 2026	0.61	0.61	0.58	0.60	0.60	-	434,190
Oct 20, 2026	0.62	0.64	0.60	0.60	0.60	-	894,853
Oct 19, 2026	0.66	0.68	0.59	0.60	0.60	2.56%	3,907,512
Oct 16, 2026	0.56	0.59	0.55	0.59	0.59	5.41%	871,439
Oct 15, 2026	0.53	0.56	0.52	0.56	0.56	3.74%	2,436,747
Oct 14, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	149,645
Oct 13, 2026	0.54	0.54	0.53	0.53	0.53	-	84,866
Oct 12, 2026	0.54	0.55	0.53	0.53	0.53	0.95%	546,760
Oct 9, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	98,098
Oct 8, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	48,073
Oct 7, 2026	0.55	0.56	0.54	0.55	0.55	-	330,262
Oct 6, 2026	0.55	0.55	0.54	0.55	0.55	-	210,889
Oct 5, 2026	0.55	0.55	0.54	0.55	0.55	-	133,112
Oct 2, 2026	0.55	0.56	0.55	0.55	0.55	-	183,005
Oct 1, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	241,530
Sep 30, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	339,278
Sep 29, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	837,704
Sep 28, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	648,219
Sep 25, 2026	0.54	0.54	0.53	0.54	0.54	-	268,725
Sep 24, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	273,119
Sep 23, 2026	0.55	0.55	0.54	0.55	0.55	-	696,374
Sep 22, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	643,163
Sep 21, 2026	0.55	0.56	0.54	0.55	0.55	3.77%	517,371
Sep 18, 2026	0.56	0.56	0.53	0.53	0.53	-4.50%	2,421,133
Sep 17, 2026	0.56	0.56	0.55	0.56	0.56	-	574,273
Sep 16, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	1,383,798
Sep 15, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	220,000
Sep 14, 2026	0.57	0.57	0.53	0.55	0.55	-2.65%	711,657
Sep 11, 2026	0.54	0.59	0.54	0.57	0.57	4.63%	3,181,557
Sep 10, 2026	0.53	0.55	0.52	0.54	0.54	5.88%	13,477,701
Sep 9, 2026	0.51	0.52	0.51	0.51	0.51	-	141,780
Sep 8, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	105,587
Sep 7, 2026	0.51	0.51	0.50	0.51	0.51	-	55,545
Sep 4, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	146,929
Sep 3, 2026	0.49	0.51	0.49	0.50	0.50	-	140,490
Sep 2, 2026	0.50	0.50	0.49	0.50	0.50	-	286,627