Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.75	0.75	0.72	0.72	0.72	-	18,320
Aug 4, 2026	0.73	0.74	0.72	0.72	0.72	5.88%	14,540
Aug 3, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	10,409
Jul 31, 2026	0.69	0.71	0.68	0.70	0.70	4.79%	24,628
Jul 30, 2026	0.65	0.67	0.64	0.67	0.67	2.77%	42,543
Jul 29, 2026	0.66	0.66	0.64	0.65	0.65	-	40,400
Jul 28, 2026	0.65	0.65	0.65	0.65	0.65	-0.91%	4,000
Jul 27, 2026	0.65	0.66	0.65	0.66	0.66	-3.53%	8,530
Jul 24, 2026	0.70	0.70	0.68	0.68	0.68	-	5,740
Jul 23, 2026	0.70	0.71	0.68	0.68	0.68	-0.58%	28,800
Jul 22, 2026	0.71	0.71	0.68	0.68	0.68	-3.93%	23,949
Jul 21, 2026	0.73	0.76	0.71	0.71	0.71	-1.11%	57,283
Jul 20, 2026	0.63	0.72	0.63	0.72	0.72	14.29%	447,225
Jul 17, 2026	0.67	0.67	0.62	0.63	0.63	-4.55%	21,200
Jul 16, 2026	0.67	0.67	0.60	0.66	0.66	-1.49%	112,107
Jul 15, 2026	0.69	0.72	0.63	0.67	0.67	-2.05%	270,915
Jul 14, 2026	0.65	0.68	0.63	0.68	0.68	5.88%	70,821
Jul 13, 2026	0.63	0.67	0.63	0.65	0.65	4.19%	138,544
Jul 10, 2026	0.56	0.64	0.55	0.62	0.62	11.91%	307,204
Jul 9, 2026	0.58	0.58	0.54	0.55	0.55	-12.06%	141,372
Jul 8, 2026	0.55	0.63	0.52	0.63	0.63	21.15%	119,916
Jul 7, 2026	0.47	0.52	0.44	0.52	0.52	30.00%	217,447
Jul 6, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	110,298
Jul 3, 2026	0.32	0.35	0.31	0.35	0.35	9.72%	111,014
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	1.92%	52,501
Jul 1, 2026	0.32	0.33	0.31	0.31	0.31	-2.19%	59,291
Jun 30, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	65,050
Jun 29, 2026	0.32	0.33	0.31	0.32	0.32	1.29%	68,688
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	0.32%	10,500
Jun 25, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	13,070
Jun 24, 2026	0.31	0.32	0.31	0.32	0.32	4.23%	769
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.76%	1,031
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	1,562
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 18, 2026	0.32	0.32	0.31	0.32	0.32	0.31%	10,095
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 16, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	1,833
Jun 15, 2026	0.31	0.31	0.31	0.31	0.31	1.29%	14,538
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.90%	8,008
Jun 11, 2026	0.31	0.32	0.31	0.32	0.32	-0.94%	21,497
Jun 10, 2026	0.32	0.32	0.31	0.32	0.32	-0.31%	24,700
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	-0.31%	10,700
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	5,020
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-	270
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	10,620
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-2.50%	12,300
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	-	20
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-	23,948
May 29, 2026	0.31	0.32	0.31	0.32	0.32	1.91%	19,120
May 28, 2026	0.35	0.35	0.31	0.31	0.31	-1.88%	3,474