MISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	22.85	22.85	22.85	22.85	22.85	1.02%
Aug 24, 2026	22.62	22.62	22.62	22.62	22.62	-
Aug 21, 2026	22.62	22.62	22.62	22.62	22.62	0.80%
Aug 20, 2026	22.44	22.44	22.44	22.44	22.44	-0.36%
Aug 19, 2026	22.52	22.52	22.52	22.52	22.52	0.58%
Aug 18, 2026	22.39	22.39	22.39	22.39	22.39	-1.84%
Aug 17, 2026	22.81	22.81	22.81	22.81	22.81	0.26%
Aug 14, 2026	22.75	22.75	22.75	22.75	22.75	0.09%
Aug 13, 2026	22.73	22.73	22.73	22.73	22.73	0.13%
Aug 12, 2026	22.70	22.70	22.70	22.70	22.70	1.07%
Aug 11, 2026	22.46	22.46	22.46	22.46	22.46	0.31%
Aug 10, 2026	22.39	22.39	22.39	22.39	22.39	-0.58%
Aug 7, 2026	22.52	22.52	22.52	22.52	22.52	0.90%
Aug 6, 2026	22.32	22.32	22.32	22.32	22.32	-0.49%
Aug 5, 2026	22.43	22.43	22.43	22.43	22.43	0.54%
Aug 4, 2026	22.31	22.31	22.31	22.31	22.31	2.06%
Aug 3, 2026	21.86	21.86	21.86	21.86	21.86	0.74%
Jul 31, 2026	21.70	21.70	21.70	21.70	21.70	-0.55%
Jul 30, 2026	21.82	21.82	21.82	21.82	21.82	2.88%
Jul 29, 2026	21.21	21.21	21.21	21.21	21.21	-1.03%
Jul 28, 2026	21.43	21.43	21.43	21.43	21.43	-0.79%
Jul 27, 2026	21.60	21.60	21.60	21.60	21.60	0.28%
Jul 24, 2026	21.54	21.54	21.54	21.54	21.54	-0.23%
Jul 23, 2026	21.59	21.59	21.59	21.59	21.59	-0.87%
Jul 22, 2026	21.78	21.78	21.78	21.78	21.78	0.41%
Jul 21, 2026	21.69	21.69	21.69	21.69	21.69	1.88%
Jul 20, 2026	21.29	21.29	21.29	21.29	21.29	-0.79%
Jul 17, 2026	21.46	21.46	21.46	21.46	21.46	-0.46%
Jul 16, 2026	21.56	21.56	21.56	21.56	21.56	-1.19%
Jul 15, 2026	21.82	21.82	21.82	21.82	21.82	0.83%
Jul 14, 2026	21.64	21.64	21.64	21.64	21.64	0.70%
Jul 13, 2026	21.49	21.49	21.49	21.49	21.49	-1.47%
Jul 10, 2026	21.81	21.81	21.81	21.81	21.81	0.37%
Jul 9, 2026	21.73	21.73	21.73	21.73	21.73	0.56%
Jul 8, 2026	21.61	21.61	21.61	21.61	21.61	-0.83%
Jul 7, 2026	21.79	21.79	21.79	21.79	21.79	-2.02%
Jul 6, 2026	22.24	22.24	22.24	22.24	22.24	0.95%
Jul 2, 2026	22.03	22.03	22.03	22.03	22.03	0.27%
Jul 1, 2026	21.97	21.97	21.97	21.97	21.97	-0.41%
Jun 30, 2026	22.06	22.06	22.06	22.06	22.06	0.05%
Jun 29, 2026	22.05	22.05	22.05	22.05	22.05	1.05%
Jun 26, 2026	21.82	21.82	21.82	21.82	21.82	-0.41%
Jun 25, 2026	21.91	21.91	21.91	21.91	21.91	0.46%
Jun 24, 2026	21.81	21.81	21.81	21.81	21.81	-0.37%
Jun 23, 2026	21.89	21.89	21.89	21.89	21.89	-2.97%
Jun 22, 2026	22.56	22.56	22.56	22.56	22.56	0.04%
Jun 18, 2026	22.55	22.55	22.55	22.55	22.55	0.36%
Jun 17, 2026	22.47	22.47	22.47	22.47	22.47	-0.79%
Jun 16, 2026	22.65	22.65	22.65	22.65	22.65	-
Jun 15, 2026	22.65	22.65	22.65	22.65	22.65	1.57%