MISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	42.96	42.96	42.96	42.96	42.96	1.73%
Jan 20, 2026	42.23	42.23	42.23	42.23	42.23	-1.86%
Jan 16, 2026	43.03	43.03	43.03	43.03	43.03	-0.02%
Jan 15, 2026	43.04	43.04	43.04	43.04	43.04	0.05%
Jan 14, 2026	43.02	43.02	43.02	43.02	43.02	-0.35%
Jan 13, 2026	43.17	43.17	43.17	43.17	43.17	-1.17%
Jan 12, 2026	43.68	43.68	43.68	43.68	43.68	0.32%
Jan 9, 2026	43.54	43.54	43.54	43.54	43.54	1.21%
Jan 8, 2026	43.02	43.02	43.02	43.02	43.02	0.70%
Jan 7, 2026	42.72	42.72	42.72	42.72	42.72	0.38%
Jan 6, 2026	42.56	42.56	42.56	42.56	42.56	1.07%
Jan 5, 2026	42.11	42.11	42.11	42.11	42.11	1.40%
Jan 2, 2026	41.53	41.53	41.53	41.53	41.53	0.90%
Dec 31, 2025	41.16	41.16	41.16	41.16	41.16	-0.77%
Dec 30, 2025	41.48	41.48	41.48	41.48	41.48	-8.45%
Dec 29, 2025	41.62	41.62	41.62	45.31	41.62	-0.46%
Dec 26, 2025	41.82	41.82	41.82	45.52	41.82	-0.15%
Dec 24, 2025	41.88	41.88	41.88	45.59	41.88	0.33%
Dec 23, 2025	41.74	41.74	41.74	45.44	41.74	0.73%
Dec 22, 2025	41.44	41.44	41.44	45.11	41.44	0.89%
Dec 19, 2025	41.07	41.07	41.07	44.71	41.07	1.18%
Dec 18, 2025	40.60	40.60	40.60	44.19	40.60	1.47%
Dec 17, 2025	40.01	40.01	40.01	43.55	40.01	-1.76%
Dec 16, 2025	40.72	40.72	40.72	44.33	40.72	-0.85%
Dec 15, 2025	41.07	41.07	41.07	44.71	41.07	0.09%
Dec 12, 2025	41.04	41.04	41.04	44.67	41.04	-0.62%
Dec 11, 2025	41.29	41.29	41.29	44.95	41.29	0.51%
Dec 10, 2025	41.08	41.08	41.08	44.72	41.08	1.11%
Dec 9, 2025	40.63	40.63	40.63	44.23	40.63	-0.67%
Dec 8, 2025	40.91	40.91	40.91	44.53	40.91	-1.13%
Dec 5, 2025	41.38	41.38	41.38	45.04	41.38	0.65%
Dec 4, 2025	41.11	41.11	41.11	44.75	41.11	-0.78%