MISEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	47.54	47.54	47.54	47.54	47.54	-1.80%
Oct 15, 2026	48.41	48.41	48.41	48.41	48.41	0.73%
Oct 14, 2026	48.06	48.06	48.06	48.06	48.06	-1.44%
Oct 13, 2026	48.76	48.76	48.76	48.76	48.76	0.12%
Oct 12, 2026	48.70	48.70	48.70	48.70	48.70	-0.16%
Oct 9, 2026	48.78	48.78	48.78	48.78	48.78	1.31%
Oct 8, 2026	48.15	48.15	48.15	48.15	48.15	-0.54%
Oct 7, 2026	48.41	48.41	48.41	48.41	48.41	-0.04%
Oct 6, 2026	48.43	48.43	48.43	48.43	48.43	-0.04%
Oct 5, 2026	48.45	48.45	48.45	48.45	48.45	1.13%
Oct 2, 2026	47.91	47.91	47.91	47.91	47.91	1.12%
Oct 1, 2026	47.38	47.38	47.38	47.38	47.38	0.19%
Sep 30, 2026	47.29	47.29	47.29	47.29	47.29	0.08%
Sep 29, 2026	47.25	47.25	47.25	47.25	47.25	0.06%
Sep 28, 2026	47.22	47.22	47.22	47.22	47.22	-0.46%
Sep 25, 2026	47.44	47.44	47.44	47.44	47.44	0.74%
Sep 24, 2026	47.09	47.09	47.09	47.09	47.09	0.73%
Sep 23, 2026	46.75	46.75	46.75	46.75	46.75	-1.62%
Sep 22, 2026	47.52	47.52	47.52	47.52	47.52	-0.63%
Sep 21, 2026	47.82	47.82	47.82	47.82	47.82	1.53%
Sep 18, 2026	47.10	47.10	47.10	47.10	47.10	1.20%
Sep 17, 2026	46.54	46.54	46.54	46.54	46.54	0.37%
Sep 16, 2026	46.37	46.37	46.37	46.37	46.37	-0.94%
Sep 15, 2026	46.81	46.81	46.81	46.81	46.81	-0.87%
Sep 14, 2026	47.22	47.22	47.22	47.22	47.22	1.16%
Sep 11, 2026	46.68	46.68	46.68	46.68	46.68	0.93%
Sep 10, 2026	46.25	46.25	46.25	46.25	46.25	-1.05%
Sep 9, 2026	46.74	46.74	46.74	46.74	46.74	-1.29%
Sep 8, 2026	47.35	47.35	47.35	47.35	47.35	-0.29%
Sep 4, 2026	47.49	47.49	47.49	47.49	47.49	-0.19%
Sep 3, 2026	47.58	47.58	47.58	47.58	47.58	1.19%
Sep 2, 2026	47.02	47.02	47.02	47.02	47.02	0.26%
Sep 1, 2026	46.90	46.90	46.90	46.90	46.90	-2.07%
Aug 31, 2026	47.89	47.89	47.89	47.89	47.89	-1.34%
Aug 28, 2026	48.54	48.54	48.54	48.54	48.54	0.12%
Aug 27, 2026	48.48	48.48	48.48	48.48	48.48	0.23%
Aug 26, 2026	48.37	48.37	48.37	48.37	48.37	-0.58%
Aug 25, 2026	48.65	48.65	48.65	48.65	48.65	0.04%
Aug 24, 2026	48.63	48.63	48.63	48.63	48.63	1.04%
Aug 21, 2026	48.13	48.13	48.13	48.13	48.13	0.94%
Aug 20, 2026	47.68	47.68	47.68	47.68	47.68	-0.85%
Aug 19, 2026	48.09	48.09	48.09	48.09	48.09	-0.74%
Aug 18, 2026	48.45	48.45	48.45	48.45	48.45	-0.08%
Aug 17, 2026	48.49	48.49	48.49	48.49	48.49	-0.41%
Aug 14, 2026	48.69	48.69	48.69	48.69	48.69	-0.53%
Aug 13, 2026	48.95	48.95	48.95	48.95	48.95	1.18%
Aug 12, 2026	48.38	48.38	48.38	48.38	48.38	-
Aug 11, 2026	48.38	48.38	48.38	48.38	48.38	-1.59%
Aug 10, 2026	49.16	49.16	49.16	49.16	49.16	0.63%
Aug 7, 2026	48.85	48.85	48.85	48.85	48.85	-0.14%