Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	1,000
Aug 26, 2026	0.70	0.71	0.70	0.71	0.71	1.14%	7,000
Aug 25, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 24, 2026	0.70	0.70	0.70	0.70	0.70	3.24%	400
Aug 21, 2026	0.68	0.68	0.68	0.68	0.68	-	13,238
Aug 20, 2026	0.70	0.70	0.67	0.68	0.68	-2.58%	13,550
Aug 19, 2026	0.68	0.70	0.68	0.70	0.70	2.65%	2,450
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	-0.58%	20,449
Aug 17, 2026	0.68	0.69	0.68	0.68	0.68	-2.29%	20,861
Aug 14, 2026	0.70	0.70	0.70	0.70	0.70	-	14,050
Aug 13, 2026	0.70	0.70	0.70	0.70	0.70	-	12,200
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-	2,266
Aug 10, 2026	0.70	0.70	0.70	0.70	0.70	-3.31%	8,300
Aug 7, 2026	0.70	0.72	0.70	0.72	0.72	0.56%	4,014
Aug 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
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