MISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	47.52	47.52	47.52	47.52	47.52	0.89%
Jul 8, 2026	47.10	47.10	47.10	47.10	47.10	-1.49%
Jul 7, 2026	47.81	47.81	47.81	47.81	47.81	-0.81%
Jul 6, 2026	48.20	48.20	48.20	48.20	48.20	0.75%
Jul 2, 2026	47.84	47.84	47.84	47.84	47.84	-0.71%
Jul 1, 2026	48.18	48.18	48.18	48.18	48.18	-0.41%
Jun 30, 2026	48.38	48.38	48.38	48.38	48.38	1.23%
Jun 29, 2026	47.79	47.79	47.79	47.79	47.79	3.37%
Jun 26, 2026	46.23	46.23	46.23	46.23	46.23	-0.90%
Jun 25, 2026	46.65	46.65	46.65	46.65	46.65	0.32%
Jun 24, 2026	46.50	46.50	46.50	46.50	46.50	0.74%
Jun 23, 2026	46.16	46.16	46.16	46.16	46.16	-1.33%
Jun 22, 2026	46.78	46.78	46.78	46.78	46.78	-1.47%
Jun 18, 2026	47.48	47.48	47.48	47.48	47.48	0.76%
Jun 17, 2026	47.12	47.12	47.12	47.12	47.12	-1.65%
Jun 16, 2026	47.91	47.91	47.91	47.91	47.91	0.40%
Jun 15, 2026	47.72	47.72	47.72	47.72	47.72	2.32%
Jun 12, 2026	46.64	46.64	46.64	46.64	46.64	0.63%
Jun 11, 2026	46.35	46.35	46.35	46.35	46.35	2.18%
Jun 10, 2026	45.36	45.36	45.36	45.36	45.36	-1.48%
Jun 9, 2026	46.04	46.04	46.04	46.04	46.04	0.88%
Jun 8, 2026	45.64	45.64	45.64	45.64	45.64	-0.09%
Jun 5, 2026	45.68	45.68	45.68	45.68	45.68	-1.55%
Jun 4, 2026	46.40	46.40	46.40	46.40	46.40	2.25%
Jun 3, 2026	45.38	45.38	45.38	45.38	45.38	-0.59%
Jun 2, 2026	45.65	45.65	45.65	45.65	45.65	-1.68%
Jun 1, 2026	46.43	46.43	46.43	46.43	46.43	-0.09%
May 29, 2026	46.47	46.47	46.47	46.47	46.47	-0.49%
May 28, 2026	46.70	46.70	46.70	46.70	46.70	0.49%
May 27, 2026	46.47	46.47	46.47	46.47	46.47	-0.43%
May 26, 2026	46.67	46.67	46.67	46.67	46.67	1.35%
May 22, 2026	46.05	46.05	46.05	46.05	46.05	-0.35%
May 21, 2026	46.21	46.21	46.21	46.21	46.21	0.65%
May 20, 2026	45.91	45.91	45.91	45.91	45.91	1.39%
May 19, 2026	45.28	45.28	45.28	45.28	45.28	-1.52%
May 18, 2026	45.98	45.98	45.98	45.98	45.98	0.57%
May 15, 2026	45.72	45.72	45.72	45.72	45.72	-0.85%
May 14, 2026	46.11	46.11	46.11	46.11	46.11	0.20%
May 13, 2026	46.02	46.02	46.02	46.02	46.02	1.43%
May 12, 2026	45.37	45.37	45.37	45.37	45.37	-0.35%
May 11, 2026	45.53	45.53	45.53	45.53	45.53	-1.75%
May 8, 2026	46.34	46.34	46.34	46.34	46.34	0.22%
May 7, 2026	46.24	46.24	46.24	46.24	46.24	-0.17%
May 6, 2026	46.32	46.32	46.32	46.32	46.32	2.27%
May 5, 2026	45.29	45.29	45.29	45.29	45.29	1.30%
May 4, 2026	44.71	44.71	44.71	44.71	44.71	-0.07%
May 1, 2026	44.74	44.74	44.74	44.74	44.74	-0.22%
Apr 30, 2026	44.84	44.84	44.84	44.84	44.84	3.94%
Apr 29, 2026	43.14	43.14	43.14	43.14	43.14	0.28%
Apr 28, 2026	43.02	43.02	43.02	43.02	43.02	-0.51%