IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	42.14	42.92	41.94	42.54	42.54	1.05%	8,965,821
Jan 14, 2026	42.16	42.54	41.34	42.10	42.10	0.24%	12,050,970
Jan 13, 2026	41.18	42.20	41.08	42.00	42.00	1.99%	9,822,762
Jan 12, 2026	41.18	41.44	40.96	41.18	41.18	-	9,391,206
Jan 9, 2026	41.54	41.86	41.02	41.18	41.18	-0.87%	9,613,035
Jan 8, 2026	41.84	42.06	40.92	41.54	41.54	-0.72%	6,977,495
Jan 7, 2026	42.16	42.50	41.50	41.84	41.84	-0.38%	8,720,950
Jan 6, 2026	41.52	42.20	41.22	42.00	42.00	1.50%	8,263,144
Jan 5, 2026	40.60	41.58	40.48	41.38	41.38	2.02%	9,378,928
Jan 2, 2026	39.78	40.58	39.76	40.56	40.56	2.37%	8,112,504
Dec 31, 2025	40.14	40.72	39.62	39.62	39.62	-0.65%	10,718,900
Dec 30, 2025	40.30	40.42	39.42	39.88	39.88	-1.04%	10,254,260
Dec 29, 2025	40.84	41.14	40.20	40.30	40.30	-1.18%	5,982,206
Dec 26, 2025	41.10	41.12	40.46	40.78	40.78	-0.78%	5,598,605
Dec 25, 2025	40.90	41.20	40.80	41.10	41.10	0.78%	2,557,125
Dec 24, 2025	40.66	41.18	40.08	40.78	40.78	1.49%	7,456,403
Dec 23, 2025	40.00	40.94	39.82	40.18	40.18	0.45%	8,239,908
Dec 22, 2025	40.30	40.54	39.92	40.00	40.00	-0.55%	3,851,131