Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.34	0.34	0.33	0.33	0.33	1.56%	33,540
May 13, 2026	0.32	0.34	0.32	0.32	0.32	2.24%	50,653
May 12, 2026	0.31	0.32	0.31	0.31	0.31	-0.63%	26,515
May 11, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	14,515
May 8, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	30,360
May 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	35,066
May 6, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	9,050
May 5, 2026	0.33	0.34	0.33	0.34	0.34	-	9,970
May 4, 2026	0.32	0.34	0.32	0.34	0.34	4.29%	4,500
Apr 30, 2026	0.35	0.35	0.33	0.33	0.33	-6.86%	51,208
Apr 29, 2026	0.35	0.36	0.33	0.35	0.35	-4.63%	63,363
Apr 28, 2026	0.36	0.37	0.35	0.37	0.37	-2.39%	19,400
Apr 27, 2026	0.38	0.38	0.37	0.38	0.38	-2.08%	29,059
Apr 24, 2026	0.42	0.42	0.38	0.38	0.38	-10.70%	149,194
Apr 23, 2026	0.42	0.46	0.42	0.43	0.43	2.63%	178,226
Apr 22, 2026	0.40	0.48	0.37	0.42	0.42	4.23%	278,439
Apr 21, 2026	0.31	0.40	0.31	0.40	0.40	30.94%	270,658
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	49,101
Apr 17, 2026	0.29	0.31	0.29	0.31	0.31	3.38%	81,006
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-0.67%	61,650
Apr 15, 2026	0.30	0.31	0.29	0.30	0.30	0.34%	101,980
Apr 14, 2026	0.28	0.30	0.28	0.30	0.30	3.48%	55,035
Apr 13, 2026	0.27	0.29	0.27	0.29	0.29	3.99%	36,783
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-4.17%	19,030
Apr 9, 2026	0.29	0.30	0.28	0.29	0.29	-1.03%	107,075
Apr 8, 2026	0.30	0.30	0.28	0.29	0.29	-2.02%	116,499
Apr 7, 2026	0.29	0.30	0.28	0.30	0.30	4.21%	38,752
Apr 2, 2026	0.31	0.31	0.27	0.29	0.29	-7.77%	192,308
Apr 1, 2026	0.29	0.31	0.28	0.31	0.31	6.19%	7,170
Mar 31, 2026	0.32	0.32	0.29	0.29	0.29	-3.00%	144,765
Mar 30, 2026	0.29	0.32	0.28	0.30	0.30	9.89%	190,038
Mar 27, 2026	0.30	0.30	0.26	0.27	0.27	0.37%	71,343
Mar 26, 2026	0.30	0.31	0.27	0.27	0.27	-8.11%	47,640
Mar 25, 2026	0.28	0.30	0.28	0.30	0.30	4.59%	38,692
Mar 24, 2026	0.32	0.32	0.28	0.28	0.28	-1.74%	48,637
Mar 23, 2026	0.33	0.33	0.28	0.29	0.29	-10.56%	98,158
Mar 20, 2026	0.33	0.36	0.31	0.32	0.32	6.98%	607,443
Mar 19, 2026	0.21	0.30	0.20	0.30	0.30	49.01%	1,043,187
Mar 18, 2026	0.28	0.28	0.20	0.20	0.20	-63.93%	287,461
Mar 17, 2026	0.83	0.83	0.56	0.56	0.56	-32.69%	51,460
Mar 16, 2026	0.94	0.96	0.83	0.83	0.83	-9.76%	46,397
Mar 13, 2026	1.02	1.02	0.86	0.92	0.92	-11.35%	98,439
Mar 12, 2026	1.32	1.32	1.04	1.04	1.04	-17.79%	37,011
Mar 11, 2026	1.50	1.50	1.25	1.27	1.27	-12.15%	67,924
Mar 10, 2026	1.52	1.52	1.44	1.44	1.44	-9.15%	27,833
Mar 9, 2026	1.60	1.65	1.52	1.59	1.59	-0.94%	7,645
Mar 6, 2026	1.72	1.75	1.60	1.60	1.60	-8.83%	15,405
Mar 5, 2026	1.75	1.77	1.72	1.76	1.76	-6.15%	9,949
Mar 4, 2026	1.87	1.87	1.87	1.87	1.87	-	-
Mar 3, 2026	1.87	1.87	1.87	1.87	1.87	0.81%	50