IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.86	44.32	41.98	42.06	42.06	-5.70%	12,468,379
Nov 6, 2025	44.72	45.18	44.32	44.60	44.60	-0.18%	4,350,464
Nov 5, 2025	44.42	45.04	43.80	44.68	44.68	0.59%	5,680,331
Nov 4, 2025	45.40	45.72	44.08	44.42	44.42	-2.03%	6,735,948
Nov 3, 2025	43.80	45.72	43.80	45.34	45.34	3.14%	6,928,322
Oct 31, 2025	43.22	44.62	43.08	43.96	43.96	1.76%	5,887,813
Oct 30, 2025	42.42	44.06	42.42	43.20	43.20	1.98%	5,864,244
Oct 28, 2025	43.42	43.52	42.36	42.36	42.36	-2.44%	3,443,810
Oct 27, 2025	45.70	45.70	43.42	43.42	43.42	-5.24%	8,126,103
Oct 24, 2025	42.90	46.04	41.94	45.82	45.82	9.46%	18,658,339
Oct 23, 2025	42.44	42.68	41.50	41.86	41.86	-1.27%	4,002,007
Oct 22, 2025	41.00	43.04	40.88	42.40	42.40	4.18%	7,040,003
Oct 21, 2025	40.32	41.34	40.02	40.70	40.70	1.04%	5,112,226
Oct 20, 2025	39.56	40.60	38.88	40.28	40.28	1.92%	7,412,776
Oct 17, 2025	39.72	39.96	38.16	39.52	39.52	-0.50%	7,368,483
Oct 16, 2025	40.40	40.44	39.54	39.72	39.72	-1.73%	6,370,103
Oct 15, 2025	39.52	40.48	39.50	40.42	40.42	3.16%	8,648,190
Oct 14, 2025	39.90	40.26	39.18	39.18	39.18	-1.80%	6,768,327
Oct 13, 2025	40.50	40.76	39.72	39.90	39.90	-3.48%	5,400,242
Oct 10, 2025	40.60	41.42	40.58	41.34	41.34	1.82%	6,378,095
Oct 9, 2025	41.66	42.14	40.30	40.60	40.60	-2.26%	7,649,677
Oct 8, 2025	43.60	43.98	41.54	41.54	41.54	-4.72%	10,255,748
Oct 7, 2025	42.60	43.76	42.54	43.60	43.60	1.30%	4,308,618
Oct 6, 2025	44.26	44.30	42.98	43.04	43.04	-2.18%	4,037,238
Oct 3, 2025	44.50	44.58	43.48	44.00	44.00	-0.59%	6,270,535
Oct 2, 2025	44.36	44.66	43.70	44.26	44.26	-0.14%	4,730,775
Oct 1, 2025	43.64	44.48	42.94	44.32	44.32	2.07%	5,836,543
Sep 30, 2025	43.82	44.88	43.18	43.42	43.42	-0.69%	5,824,125
Sep 29, 2025	43.94	44.52	43.20	43.72	43.72	-0.50%	6,063,342
Sep 26, 2025	44.36	44.82	43.82	43.94	43.94	-1.26%	6,063,184
Sep 25, 2025	44.80	45.50	44.26	44.50	44.50	0.36%	3,829,147
Sep 24, 2025	45.38	45.46	44.04	44.34	44.34	-2.03%	6,649,352
Sep 23, 2025	45.48	45.56	44.20	45.26	45.26	-1.05%	7,229,024
Sep 22, 2025	45.20	46.80	45.20	45.74	45.74	2.28%	8,873,701
Sep 19, 2025	44.94	45.56	44.42	44.72	44.72	-0.45%	6,617,440
Sep 18, 2025	45.70	46.26	44.72	44.92	44.92	-1.62%	4,756,776
Sep 17, 2025	45.58	45.98	45.20	45.66	45.66	0.18%	6,040,433
Sep 16, 2025	45.04	46.04	44.86	45.58	45.58	1.97%	9,565,867
Sep 15, 2025	41.80	45.02	41.02	44.70	44.70	7.45%	11,352,836
Sep 12, 2025	41.54	41.88	40.84	41.60	41.60	0.24%	6,401,417
Sep 11, 2025	42.20	43.68	41.30	41.50	41.50	-1.43%	11,056,969
Sep 10, 2025	42.22	43.06	41.20	42.10	42.10	0.48%	7,558,797
Sep 9, 2025	41.66	42.52	41.58	41.90	41.90	0.67%	5,737,689
Sep 8, 2025	42.02	42.50	41.40	41.62	41.62	-1.89%	7,029,881
Sep 5, 2025	43.68	44.04	42.42	42.42	42.42	-2.62%	7,574,042
Sep 4, 2025	41.66	43.74	41.66	43.56	43.56	4.76%	7,877,552
Sep 3, 2025	43.10	43.10	40.82	41.58	41.58	-2.16%	13,439,321
Sep 2, 2025	44.74	45.40	41.16	42.50	42.50	-5.01%	15,319,807
Sep 1, 2025	43.68	45.18	43.36	44.74	44.74	2.61%	10,730,389
Aug 29, 2025	44.52	44.72	43.54	43.60	43.60	-2.07%	4,506,181