Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.38	2.45	2.31	2.43	2.43	-0.82%	10,475
Oct 30, 2025	2.50	2.50	2.38	2.45	2.45	-2.00%	4,147
Oct 29, 2025	2.45	2.50	2.45	2.50	2.50	-	2,180
Oct 28, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 24, 2025	2.45	2.50	2.45	2.50	2.50	-	5,000
Oct 23, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 22, 2025	2.52	2.52	2.50	2.50	2.50	-	6,500
Oct 21, 2025	2.53	2.53	2.46	2.50	2.50	-1.57%	3,884
Oct 20, 2025	2.50	2.55	2.50	2.54	2.54	-0.39%	4,562
Oct 17, 2025	2.56	2.56	2.42	2.55	2.55	-0.78%	4,562
Oct 16, 2025	2.50	2.57	2.45	2.57	2.57	3.21%	3,006
Oct 15, 2025	2.40	2.49	2.40	2.49	2.49	2.47%	3,834
Oct 14, 2025	2.47	2.47	2.43	2.43	2.43	-1.22%	4,095
Oct 13, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Oct 10, 2025	2.53	2.53	2.45	2.46	2.46	-4.28%	4,936
Oct 9, 2025	2.50	2.57	2.48	2.57	2.57	2.80%	3,649
Oct 8, 2025	2.46	2.57	2.46	2.50	2.50	-1.57%	11,139
Oct 7, 2025	2.45	2.54	2.43	2.54	2.54	0.79%	2,488
Oct 6, 2025	2.47	2.54	2.47	2.52	2.52	-	1,177
Oct 3, 2025	2.52	2.52	2.42	2.52	2.52	-1.95%	3,981
Oct 2, 2025	2.56	2.57	2.56	2.57	2.57	-1.53%	1,532
Oct 1, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Sep 30, 2025	2.62	2.71	2.55	2.61	2.61	-	28,081
Sep 29, 2025	2.54	2.61	2.47	2.61	2.61	3.98%	33,940
Sep 26, 2025	2.54	2.54	2.46	2.51	2.51	-1.18%	23,767
Sep 25, 2025	2.51	2.54	2.44	2.54	2.54	-0.78%	16,948
Sep 24, 2025	2.40	2.56	2.40	2.56	2.56	3.64%	22,866
Sep 23, 2025	2.39	2.49	2.38	2.47	2.47	2.92%	35,428
Sep 22, 2025	2.33	2.40	2.33	2.40	2.40	3.00%	28,732
Sep 19, 2025	2.33	2.34	2.33	2.33	2.33	-0.43%	2,232
Sep 18, 2025	2.32	2.34	2.28	2.34	2.34	0.86%	10,328
Sep 17, 2025	2.35	2.35	2.26	2.32	2.32	-1.28%	2,914
Sep 16, 2025	2.34	2.35	2.28	2.35	2.35	-	21,547
Sep 15, 2025	2.38	2.38	2.30	2.35	2.35	3.52%	7,150
Sep 12, 2025	2.28	2.34	2.27	2.27	2.27	-3.40%	6,003
Sep 11, 2025	2.31	2.36	2.28	2.35	2.35	0.43%	1,450
Sep 10, 2025	2.29	2.37	2.29	2.34	2.34	3.08%	28,073
Sep 9, 2025	2.29	2.36	2.20	2.27	2.27	-	15,065
Sep 8, 2025	2.38	2.38	2.22	2.27	2.27	-0.44%	21,920
Sep 5, 2025	2.19	2.37	2.18	2.28	2.28	4.59%	59,183
Sep 4, 2025	2.31	2.36	2.13	2.18	2.18	-5.63%	81,889
Sep 3, 2025	2.66	2.66	2.31	2.31	2.31	-14.13%	244,378
Sep 2, 2025	3.05	3.11	2.65	2.69	2.69	-12.94%	119,249
Sep 1, 2025	3.17	3.17	3.05	3.09	3.09	2.32%	5,132
Aug 29, 2025	3.16	3.16	3.02	3.02	3.02	-0.66%	3,941
Aug 28, 2025	3.05	3.05	3.04	3.04	3.04	-0.98%	4,421
Aug 27, 2025	3.27	3.27	3.03	3.07	3.07	0.33%	6,339
Aug 26, 2025	3.04	3.31	3.00	3.06	3.06	3.38%	9,769
Aug 25, 2025	3.03	3.04	2.94	2.96	2.96	0.68%	5,531