Mittal Sections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	30.90	30.90	30.88	30.90	30.90	-	5,000
Jul 3, 2026	30.98	30.98	30.90	30.90	30.90	4.67%	2,000
Jul 2, 2026	29.52	29.52	29.52	29.52	29.52	-	2,000
Jul 1, 2026	29.41	29.52	29.41	29.52	29.52	-4.44%	4,000
Jun 30, 2026	30.00	30.89	30.00	30.89	30.89	2.97%	2,000
Jun 29, 2026	30.00	30.00	30.00	30.00	30.00	-	1,000
Jun 25, 2026	31.25	31.25	30.00	30.00	30.00	-4.00%	6,000
Jun 24, 2026	31.70	31.70	31.00	31.25	31.25	1.23%	4,000
Jun 23, 2026	30.92	31.00	30.87	30.87	30.87	-3.53%	11,000
Jun 22, 2026	32.00	32.00	31.70	32.00	32.00	-1.42%	3,000
Jun 19, 2026	31.50	32.50	30.00	32.46	32.46	3.05%	11,000
Jun 18, 2026	31.70	31.94	31.50	31.50	31.50	-1.87%	7,000
Jun 17, 2026	31.56	32.10	31.54	32.10	32.10	-2.43%	4,000
Jun 16, 2026	33.15	33.39	32.90	32.90	32.90	3.46%	3,000
Jun 15, 2026	32.55	32.55	31.55	31.80	31.80	-4.22%	4,000
Jun 12, 2026	32.11	33.20	30.51	33.20	33.20	3.39%	18,000
Jun 11, 2026	32.11	32.11	32.11	32.11	32.11	-5.00%	5,000
Jun 9, 2026	31.11	33.90	31.11	33.80	33.80	3.87%	7,000
Jun 8, 2026	32.71	32.71	32.54	32.54	32.54	-4.99%	5,000
Jun 5, 2026	34.49	34.50	32.31	34.25	34.25	2.24%	6,000
Jun 4, 2026	32.55	33.89	32.55	33.50	33.50	2.92%	5,000
Jun 1, 2026	32.55	32.55	32.55	32.55	32.55	-	1,000
May 29, 2026	31.99	32.55	31.11	32.55	32.55	5.00%	19,000
May 26, 2026	31.14	31.14	31.00	31.00	31.00	3.33%	3,000
May 25, 2026	28.60	30.00	28.60	30.00	30.00	-	3,000
May 20, 2026	30.00	30.00	30.00	30.00	30.00	1.35%	2,000
May 15, 2026	30.50	30.50	29.55	29.60	29.60	-4.82%	5,000
May 13, 2026	31.10	31.10	31.10	31.10	31.10	-	1,000
May 12, 2026	30.45	31.10	28.93	31.10	31.10	2.13%	8,000
May 11, 2026	30.56	30.56	30.45	30.45	30.45	-4.87%	15,000
May 8, 2026	32.00	32.01	32.00	32.01	32.01	-3.00%	2,000
May 7, 2026	33.00	33.00	32.57	33.00	33.00	-2.91%	5,000
May 6, 2026	33.30	34.50	31.85	33.99	33.99	1.71%	15,000
May 5, 2026	33.42	34.30	33.42	33.42	33.42	-3.83%	3,000
May 4, 2026	33.19	34.75	33.19	34.75	34.75	-	6,000
Apr 29, 2026	34.75	34.75	34.75	34.75	34.75	2.00%	1,000
Apr 28, 2026	33.39	34.75	33.39	34.07	34.07	-1.25%	2,000
Apr 27, 2026	34.49	34.50	34.49	34.50	34.50	1.23%	3,000
Apr 24, 2026	33.30	34.08	33.30	34.08	34.08	-1.98%	3,000
Apr 23, 2026	35.94	35.94	32.42	34.77	34.77	-0.37%	7,000
Apr 22, 2026	34.96	34.97	34.90	34.90	34.90	4.09%	3,000
Apr 21, 2026	35.51	35.51	33.02	33.53	33.53	-5.60%	15,000
Apr 20, 2026	34.17	36.39	34.17	35.52	35.52	3.95%	14,000
Apr 17, 2026	30.10	34.67	30.10	34.17	34.17	8.41%	34,000
Apr 16, 2026	32.49	32.50	31.52	31.52	31.52	0.64%	5,000
Apr 15, 2026	30.00	31.40	30.00	31.32	31.32	2.39%	9,000
Apr 13, 2026	30.07	30.91	30.07	30.59	30.59	-8.36%	14,000
Apr 10, 2026	34.00	34.00	32.01	33.38	33.38	1.92%	8,000
Apr 9, 2026	32.80	32.90	32.10	32.75	32.75	8.37%	27,000
Apr 8, 2026	30.22	30.22	30.10	30.22	30.22	9.97%	22,000