ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.32	26.65	25.77	25.77	25.77	-6.94%	8,136
Mar 26, 2026	27.34	27.82	26.95	27.69	27.69	-0.72%	43,402
Mar 25, 2026	27.90	28.49	27.61	27.89	27.89	3.33%	26,300
Mar 24, 2026	27.18	27.67	26.91	26.99	26.99	-5.83%	27,331
Mar 23, 2026	29.27	29.59	28.28	28.66	28.66	-1.34%	10,092
Mar 20, 2026	29.75	29.80	28.90	29.05	29.05	0.69%	7,332
Mar 19, 2026	30.72	31.14	28.36	28.85	28.85	-13.75%	4,634
Mar 18, 2026	32.64	33.45	32.64	33.45	33.45	-0.33%	3,900
Mar 17, 2026	33.07	33.57	32.50	33.56	33.56	-1.32%	4,668
Mar 16, 2026	34.25	34.50	34.01	34.01	34.01	-0.04%	3,621
Mar 13, 2026	34.60	34.60	33.98	34.03	34.03	-1.86%	1,748
Mar 12, 2026	35.29	35.29	34.65	34.67	34.67	-4.23%	5,289
Mar 11, 2026	33.80	36.20	33.80	36.20	36.20	2.28%	3,139
Mar 10, 2026	35.48	35.80	35.20	35.39	35.39	2.82%	2,319
Mar 9, 2026	34.29	34.96	34.29	34.42	34.42	-1.33%	2,895
Mar 6, 2026	34.39	34.93	34.39	34.89	34.89	-5.72%	2,191
Mar 5, 2026	37.01	37.01	34.50	37.00	37.00	-3.39%	3,011
Mar 4, 2026	36.98	38.30	36.98	38.30	38.30	8.50%	116,661
Mar 3, 2026	35.21	35.50	35.21	35.30	35.30	-5.29%	3,706
Feb 27, 2026	35.30	37.40	35.30	37.27	37.27	1.79%	7,054
Feb 26, 2026	36.95	36.95	35.49	36.62	36.62	16.31%	18,225
Feb 25, 2026	30.41	31.79	29.76	31.48	31.48	2.88%	15,200
Feb 24, 2026	29.63	30.60	29.63	30.60	30.60	-1.31%	3,196
Feb 23, 2026	31.43	31.43	30.76	31.01	31.01	-3.20%	3,522
Feb 20, 2026	32.24	32.24	32.03	32.03	32.03	0.91%	438
Feb 19, 2026	31.70	31.74	31.62	31.74	31.74	-0.06%	471
Feb 18, 2026	31.17	31.76	31.17	31.76	31.76	2.52%	3,390
Feb 17, 2026	30.98	30.98	30.98	30.98	30.98	1.24%	404
Feb 13, 2026	30.48	30.60	30.48	30.60	30.60	1.43%	1,228
Feb 12, 2026	31.61	31.61	30.17	30.17	30.17	-3.10%	2,833
Feb 11, 2026	31.13	31.13	31.13	31.13	31.13	4.44%	812
Feb 10, 2026	30.25	30.25	29.81	29.81	29.81	-2.26%	2,494
Feb 9, 2026	30.03	30.59	30.03	30.50	30.50	4.45%	2,954
Feb 6, 2026	29.20	29.20	29.20	29.20	29.20	1.39%	1,261
Feb 5, 2026	27.49	28.80	27.49	28.80	28.80	3.63%	9,531
Feb 4, 2026	28.55	28.55	27.32	27.79	27.79	-5.83%	5,783
Feb 3, 2026	31.10	31.10	28.90	29.51	29.51	-8.56%	4,523
Feb 2, 2026	32.15	32.85	32.15	32.27	32.27	-1.18%	1,733
Jan 30, 2026	32.94	32.94	32.66	32.66	32.66	0.03%	3,537
Jan 29, 2026	32.91	32.91	32.65	32.65	32.65	-1.92%	3,295
Jan 28, 2026	32.80	33.29	32.80	33.29	33.29	1.52%	593
Jan 27, 2026	32.79	32.79	32.79	32.79	32.79	-0.91%	1,115
Jan 26, 2026	32.49	33.09	32.49	33.09	33.09	-0.21%	2,471
Jan 23, 2026	31.90	33.16	31.90	33.16	33.16	6.18%	2,420
Jan 21, 2026	32.13	32.13	31.12	31.23	31.23	-5.96%	3,133
Jan 20, 2026	33.11	33.27	31.99	33.21	33.21	-2.68%	21,392
Jan 16, 2026	35.05	35.05	34.00	34.13	34.13	0.96%	2,574
Jan 15, 2026	33.25	34.26	33.25	33.80	33.80	1.47%	7,655
Jan 14, 2026	33.80	33.80	33.30	33.31	33.31	-2.00%	3,021
Jan 13, 2026	33.25	34.00	33.25	33.99	33.99	-2.07%	1,550