MISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	38.63	38.63	38.63	38.63	38.63	-0.36%
Apr 1, 2026	38.77	38.77	38.77	38.77	38.77	1.41%
Mar 31, 2026	38.23	38.23	38.23	38.23	38.23	3.83%
Mar 30, 2026	36.82	36.82	36.82	36.82	36.82	-0.05%
Mar 27, 2026	36.84	36.84	36.84	36.84	36.84	-2.51%
Mar 26, 2026	37.79	37.79	37.79	37.79	37.79	-2.85%
Mar 25, 2026	38.90	38.90	38.90	38.90	38.90	-
Mar 24, 2026	38.90	38.90	38.90	38.90	38.90	-1.74%
Mar 23, 2026	39.59	39.59	39.59	39.59	39.59	1.02%
Mar 20, 2026	39.19	39.19	39.19	39.19	39.19	-1.23%
Mar 19, 2026	39.68	39.68	39.68	39.68	39.68	0.30%
Mar 18, 2026	39.56	39.56	39.56	39.56	39.56	-1.25%
Mar 17, 2026	40.06	40.06	40.06	40.06	40.06	1.06%
Mar 16, 2026	39.64	39.64	39.64	39.64	39.64	1.43%
Mar 13, 2026	39.08	39.08	39.08	39.08	39.08	-0.10%
Mar 12, 2026	39.12	39.12	39.12	39.12	39.12	-2.27%
Mar 11, 2026	40.03	40.03	40.03	40.03	40.03	-0.52%
Mar 10, 2026	40.24	40.24	40.24	40.24	40.24	0.10%
Mar 9, 2026	40.20	40.20	40.20	40.20	40.20	1.75%
Mar 6, 2026	39.51	39.51	39.51	39.51	39.51	-1.96%
Mar 5, 2026	40.30	40.30	40.30	40.30	40.30	-0.64%
Mar 4, 2026	40.56	40.56	40.56	40.56	40.56	0.25%
Mar 3, 2026	40.46	40.46	40.46	40.46	40.46	-1.63%
Mar 2, 2026	41.13	41.13	41.13	41.13	41.13	-0.70%
Feb 27, 2026	41.42	41.42	41.42	41.42	41.42	-0.02%
Feb 26, 2026	41.43	41.43	41.43	41.43	41.43	-0.38%
Feb 25, 2026	41.59	41.59	41.59	41.59	41.59	1.24%
Feb 24, 2026	41.08	41.08	41.08	41.08	41.08	0.22%
Feb 23, 2026	40.99	40.99	40.99	40.99	40.99	-2.75%
Feb 20, 2026	42.15	42.15	42.15	42.15	42.15	2.50%
Feb 19, 2026	41.12	41.12	41.12	41.12	41.12	-0.77%
Feb 18, 2026	41.44	41.44	41.44	41.44	41.44	0.78%
Feb 17, 2026	41.12	41.12	41.12	41.12	41.12	-0.53%
Feb 13, 2026	41.34	41.34	41.34	41.34	41.34	-0.27%
Feb 12, 2026	41.45	41.45	41.45	41.45	41.45	-1.24%
Feb 11, 2026	41.97	41.97	41.97	41.97	41.97	-0.76%
Feb 10, 2026	42.29	42.29	42.29	42.29	42.29	-0.75%
Feb 9, 2026	42.61	42.61	42.61	42.61	42.61	-0.63%
Feb 6, 2026	42.88	42.88	42.88	42.88	42.88	0.68%
Feb 5, 2026	42.59	42.59	42.59	42.59	42.59	-1.32%
Feb 4, 2026	43.16	43.16	43.16	43.16	43.16	-1.78%
Feb 3, 2026	43.94	43.94	43.94	43.94	43.94	-0.92%
Feb 2, 2026	44.35	44.35	44.35	44.35	44.35	2.07%
Jan 30, 2026	43.45	43.45	43.45	43.45	43.45	-0.96%
Jan 29, 2026	43.87	43.87	43.87	43.87	43.87	1.53%
Jan 28, 2026	43.21	43.21	43.21	43.21	43.21	0.16%
Jan 27, 2026	43.14	43.14	43.14	43.14	43.14	0.28%
Jan 26, 2026	43.02	43.02	43.02	43.02	43.02	1.27%
Jan 23, 2026	42.48	42.48	42.48	42.48	42.48	-1.26%
Jan 22, 2026	43.02	43.02	43.02	43.02	43.02	0.14%