Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.21	2.21	2.21	2.21	2.21	-	-
Dec 4, 2025	2.21	2.21	2.21	2.21	2.21	-	-
Dec 3, 2025	2.11	2.32	2.08	2.21	2.21	4.74%	14,973
Dec 2, 2025	2.11	2.11	2.11	2.11	2.11	-	-
Dec 1, 2025	2.13	2.25	2.11	2.11	2.11	-1.86%	5,900
Nov 28, 2025	2.11	2.15	2.11	2.15	2.15	1.90%	571
Nov 27, 2025	2.08	2.11	2.06	2.11	2.11	0.48%	2,000
Nov 26, 2025	2.25	2.25	2.05	2.10	2.10	-4.98%	44,672
Nov 25, 2025	2.21	2.21	2.21	2.21	2.21	-	-
Nov 24, 2025	2.15	2.22	2.13	2.21	2.21	1.38%	6,775
Nov 21, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	1,311
Nov 20, 2025	2.22	2.26	2.20	2.20	2.20	-2.22%	5,145
Nov 19, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Nov 18, 2025	2.25	2.25	2.25	2.25	2.25	-1.75%	600
Nov 17, 2025	2.29	2.29	2.29	2.29	2.29	-	-
Nov 14, 2025	2.29	2.29	2.29	2.29	2.29	0.88%	800
Nov 13, 2025	2.27	2.27	2.27	2.27	2.27	-	3,500
Nov 12, 2025	2.27	2.27	2.27	2.27	2.27	-1.30%	1,475
Nov 11, 2025	2.30	2.30	2.26	2.30	2.30	-	4,647
Nov 10, 2025	2.25	2.32	2.25	2.30	2.30	-	3,206
Nov 7, 2025	2.30	2.30	2.30	2.30	2.30	-1.29%	725
Nov 6, 2025	2.33	2.38	2.31	2.33	2.33	-2.10%	3,260
Nov 5, 2025	2.38	2.38	2.38	2.38	2.38	3.03%	10
Nov 4, 2025	2.37	2.46	2.31	2.31	2.31	-6.10%	691
Nov 3, 2025	2.46	2.46	2.46	2.46	2.46	1.23%	25
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%	1,273
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