Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	2.94	2.94	2.94	2.94	2.94	-	-
Aug 21, 2025	2.93	3.05	2.93	2.94	2.94	0.68%	8,617
Aug 20, 2025	2.95	2.95	2.87	2.92	2.92	0.69%	1,760
Aug 19, 2025	2.90	2.90	2.90	2.90	2.90	-	100
Aug 18, 2025	2.89	2.90	2.82	2.90	2.90	-	2,022
Aug 14, 2025	2.90	2.90	2.90	2.90	2.90	-	400
Aug 13, 2025	2.90	2.90	2.89	2.90	2.90	2.47%	7,220
Aug 12, 2025	2.83	2.83	2.83	2.83	2.83	-2.41%	180
Aug 11, 2025	2.88	2.90	2.88	2.90	2.90	0.35%	1,640
Aug 8, 2025	2.87	2.89	2.87	2.89	2.89	2.48%	2,500
Aug 7, 2025	2.82	2.82	2.82	2.82	2.82	-2.42%	4,150
Aug 6, 2025	2.88	2.90	2.86	2.89	2.89	-	11,554
Aug 5, 2025	2.81	2.89	2.66	2.89	2.89	0.70%	47,664
Aug 4, 2025	2.87	2.87	2.87	2.87	2.87	-	-
Aug 1, 2025	2.83	2.87	2.82	2.87	2.87	1.41%	2,500
Jul 31, 2025	2.82	2.90	2.80	2.83	2.83	-2.41%	4,992
Jul 30, 2025	2.90	2.90	2.90	2.90	2.90	-	25
Jul 29, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 28, 2025	2.89	2.90	2.89	2.90	2.90	3.20%	15,044
Jul 25, 2025	2.81	2.81	2.81	2.81	2.81	-3.10%	600
Jul 24, 2025	2.90	2.90	2.90	2.90	2.90	0.69%	200
Jul 23, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Jul 22, 2025	2.88	2.88	2.88	2.88	2.88	1.41%	1,156
Jul 21, 2025	2.88	2.90	2.84	2.84	2.84	0.35%	16,500
Jul 18, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Jul 17, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Jul 16, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Jul 15, 2025	2.82	2.83	2.82	2.83	2.83	-	7,000
Jul 14, 2025	2.83	2.83	2.83	2.83	2.83	-0.70%	1,700
Jul 11, 2025	2.88	2.88	2.85	2.85	2.85	3.26%	687
Jul 10, 2025	2.76	2.76	2.76	2.76	2.76	-3.83%	58
Jul 9, 2025	2.80	2.87	2.70	2.87	2.87	-1.71%	15,031
Jul 8, 2025	2.88	2.92	2.79	2.92	2.92	-	6,600
Jul 7, 2025	2.74	2.92	2.69	2.92	2.92	0.69%	19,278
Jul 4, 2025	2.90	2.99	2.83	2.90	2.79	2.47%	34,830
Jul 3, 2025	2.85	2.86	2.79	2.83	2.72	-0.70%	10,224
Jul 2, 2025	2.72	2.85	2.72	2.85	2.74	4.78%	11,862
Jul 1, 2025	2.72	2.73	2.70	2.72	2.61	0.74%	6,595
Jun 30, 2025	2.66	2.73	2.66	2.70	2.59	-0.74%	11,707
Jun 27, 2025	2.73	2.73	2.72	2.72	2.61	0.37%	2,950
Jun 26, 2025	2.73	2.73	2.71	2.71	2.60	0.74%	450
Jun 25, 2025	2.72	2.72	2.64	2.69	2.59	-0.37%	13,466
Jun 24, 2025	2.65	2.71	2.65	2.70	2.59	1.12%	8,104
Jun 23, 2025	2.71	2.74	2.67	2.67	2.57	-1.48%	18,838
Jun 20, 2025	2.66	2.73	2.66	2.71	2.60	2.65%	14,389