Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.33	0.33	0.32	0.32	0.32	-0.93%	7,000
May 26, 2026	0.32	0.33	0.32	0.32	0.32	-0.92%	30,082
May 25, 2026	0.35	0.35	0.33	0.33	0.33	0.31%	35,772
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	5,260
May 21, 2026	0.32	0.33	0.31	0.33	0.33	-0.61%	14,330
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-0.90%	9,794
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.77%	9,300
May 18, 2026	0.34	0.36	0.33	0.34	0.34	-	185,301
May 15, 2026	0.33	0.34	0.33	0.34	0.34	4.31%	10,290
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