Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	2,500
Nov 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	14,476
Nov 3, 2026	0.67	0.67	0.66	0.66	0.66	-2.65%	10,000
Nov 2, 2026	0.67	0.68	0.67	0.68	0.68	2.42%	1,650
Oct 30, 2026	0.66	0.66	0.66	0.66	0.66	-5.16%	952
Oct 29, 2026	0.67	0.70	0.67	0.70	0.70	2.95%	6,750
Oct 28, 2026	0.68	0.68	0.68	0.68	0.68	-1.17%	300
Oct 27, 2026	0.67	0.69	0.67	0.69	0.69	1.18%	2,012
Oct 26, 2026	0.68	0.68	0.68	0.68	0.68	-1.17%	1,000
Oct 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 22, 2026	0.65	0.69	0.64	0.69	0.69	2.69%	14,329
Oct 21, 2026	0.67	0.67	0.67	0.67	0.67	0.91%	5,000
Oct 20, 2026	0.66	0.66	0.66	0.66	0.66	-	5,000
Oct 19, 2026	0.68	0.68	0.66	0.66	0.66	-2.65%	13,600
Oct 16, 2026	0.68	0.68	0.68	0.68	0.68	-	1,232
Oct 15, 2026	0.69	0.69	0.68	0.68	0.68	-2.30%	1,961
Oct 14, 2026	0.70	0.70	0.68	0.70	0.70	-1.97%	7,039
Oct 13, 2026	0.71	0.71	0.71	0.71	0.71	-1.11%	2,757
Oct 12, 2026	0.72	0.73	0.72	0.72	0.72	1.99%	13,984
Oct 9, 2026	0.70	0.71	0.69	0.70	0.70	0.57%	114,399
Oct 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Oct 7, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Oct 5, 2026	0.71	0.71	0.70	0.70	0.70	-1.96%	4,015
Oct 2, 2026	0.72	0.72	0.71	0.71	0.71	2.00%	1,928
Oct 1, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 30, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 29, 2026	0.70	0.70	0.70	0.70	0.70	-0.57%	3,750
Sep 28, 2026	0.70	0.74	0.70	0.70	0.70	0.57%	7,496
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	-	2,940
Sep 24, 2026	0.71	0.71	0.70	0.70	0.70	-	3,773
Sep 23, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 22, 2026	0.73	0.73	0.70	0.70	0.70	-3.85%	4,898
Sep 21, 2026	0.73	0.73	0.73	0.73	0.73	-0.55%	11,000
Sep 18, 2026	0.71	0.73	0.71	0.73	0.73	4.57%	10,888
Sep 17, 2026	0.70	0.70	0.70	0.70	0.70	-1.13%	1,274
Sep 16, 2026	0.74	0.74	0.71	0.71	0.71	-2.21%	14,556
Sep 15, 2026	0.70	0.72	0.70	0.72	0.72	8.06%	8,428
Sep 14, 2026	0.68	0.69	0.67	0.67	0.67	-2.90%	80,783
Sep 11, 2026	0.71	0.71	0.69	0.69	0.69	-2.54%	12,937
Sep 10, 2026	0.71	0.74	0.71	0.71	0.71	-0.28%	22,510
Sep 9, 2026	0.80	0.80	0.71	0.71	0.71	-16.67%	68,829
Sep 8, 2026	0.73	0.85	0.73	0.85	0.85	18.33%	172,000
Sep 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 3, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	21,000
Sep 2, 2026	0.72	0.72	0.72	0.72	0.72	-0.28%	31,000
Sep 1, 2026	0.72	0.72	0.72	0.72	0.72	-	1,400
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	2,400
Aug 28, 2026	0.72	0.73	0.72	0.73	0.73	4.29%	7,200