IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.04	43.40	42.40	43.20	43.20	0.75%	8,279,591
Mar 26, 2026	44.10	44.26	42.86	42.88	42.88	-3.34%	9,945,175
Mar 25, 2026	44.92	45.22	44.36	44.36	44.36	-0.94%	10,272,067
Mar 24, 2026	46.00	46.00	44.66	44.78	44.78	-2.78%	7,082,109
Mar 23, 2026	45.10	46.14	44.20	46.06	46.06	-0.82%	17,963,370
Mar 19, 2026	44.76	46.44	43.90	46.44	46.44	3.75%	14,541,030
Mar 18, 2026	44.76	45.74	44.28	44.76	44.76	0.04%	9,105,734
Mar 17, 2026	44.42	45.04	44.30	44.74	44.74	0.86%	6,926,994
Mar 16, 2026	45.86	45.86	44.36	44.36	44.36	-2.38%	6,654,501
Mar 13, 2026	45.00	45.50	44.14	45.44	45.44	0.98%	5,747,142
Mar 12, 2026	44.40	45.54	43.84	45.00	45.00	1.08%	9,464,407
Mar 11, 2026	45.34	45.34	44.02	44.52	44.52	-2.15%	9,028,529
Mar 10, 2026	45.90	46.06	44.58	45.50	45.50	3.27%	9,445,944
Mar 9, 2026	43.50	44.10	42.66	44.06	44.06	-0.77%	9,149,898
Mar 6, 2026	44.90	45.44	43.88	44.40	44.40	0.23%	8,865,071
Mar 5, 2026	44.22	44.70	43.94	44.30	44.30	1.37%	8,269,072
Mar 4, 2026	45.38	45.48	43.48	43.70	43.70	-3.70%	12,528,820
Mar 3, 2026	46.96	47.54	45.32	45.38	45.38	-3.69%	7,433,281
Mar 2, 2026	44.50	47.28	44.50	47.12	47.12	-2.16%	9,578,271
Feb 27, 2026	50.40	50.40	47.80	48.16	48.16	-3.33%	7,808,795
Feb 26, 2026	50.00	50.40	49.06	49.82	49.82	-0.46%	6,092,021
Feb 25, 2026	51.00	51.15	49.50	50.05	50.05	-1.38%	4,774,705
Feb 24, 2026	51.75	52.00	50.30	50.75	50.75	-1.93%	7,418,215
Feb 23, 2026	50.90	52.25	50.90	51.75	51.75	3.40%	9,268,880
Feb 20, 2026	50.30	50.60	48.74	50.05	50.05	-0.50%	11,720,850
Feb 19, 2026	52.65	53.10	49.70	50.30	50.30	-4.37%	9,081,730
Feb 18, 2026	53.50	53.90	51.75	52.60	52.60	-0.75%	8,553,671
Feb 17, 2026	51.80	54.00	51.70	53.00	53.00	1.44%	7,802,383
Feb 16, 2026	52.05	53.20	51.50	52.25	52.25	1.75%	10,234,010
Feb 13, 2026	50.60	52.85	49.86	51.35	51.35	2.60%	11,704,910
Feb 12, 2026	48.04	50.30	48.00	50.05	50.05	4.18%	8,759,074
Feb 11, 2026	47.72	48.30	47.14	48.04	48.04	0.25%	7,372,249
Feb 10, 2026	47.80	48.18	47.46	47.92	47.92	0.25%	7,063,596
Feb 9, 2026	47.06	47.80	46.78	47.80	47.80	2.71%	8,316,447
Feb 6, 2026	47.32	47.32	46.06	46.54	46.54	-1.65%	7,289,153
Feb 5, 2026	47.54	47.96	46.98	47.32	47.32	-0.63%	6,695,125
Feb 4, 2026	47.98	48.30	47.22	47.62	47.62	-0.75%	12,017,930
Feb 3, 2026	47.64	49.06	47.42	47.98	47.98	0.93%	11,935,983
Feb 2, 2026	47.80	48.60	46.46	47.54	47.54	-1.08%	13,077,810
Jan 30, 2026	48.00	49.00	47.34	48.06	48.06	0.67%	12,354,160
Jan 29, 2026	46.50	48.04	46.24	47.74	47.74	3.60%	14,276,380
Jan 28, 2026	45.08	46.44	44.76	46.08	46.08	2.22%	11,653,330
Jan 27, 2026	45.78	46.22	45.00	45.08	45.08	-1.36%	7,790,821
Jan 26, 2026	45.58	46.28	44.54	45.70	45.70	0.09%	11,270,455
Jan 23, 2026	43.76	45.74	43.68	45.66	45.66	4.72%	15,391,930
Jan 22, 2026	42.80	43.66	42.70	43.60	43.60	2.44%	7,917,188
Jan 21, 2026	42.70	43.08	42.12	42.56	42.56	-0.33%	8,705,325
Jan 20, 2026	43.14	43.30	42.52	42.70	42.70	-0.88%	8,232,219
Jan 19, 2026	42.82	43.70	42.78	43.08	43.08	0.84%	10,633,026
Jan 16, 2026	42.64	43.28	42.48	42.72	42.72	0.42%	8,386,725