ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.36	31.55	30.97	31.18	31.18	-4.53%	4,928
Jun 1, 2026	33.19	33.19	32.33	32.66	32.66	-1.95%	3,684
May 29, 2026	32.89	33.31	32.83	33.31	33.31	3.53%	1,922
May 28, 2026	32.14	32.38	32.10	32.17	32.17	4.55%	2,018
May 27, 2026	31.26	31.26	30.69	30.77	30.77	-1.06%	5,232
May 26, 2026	31.76	31.76	31.10	31.10	31.10	2.22%	4,367
May 22, 2026	30.48	30.66	30.13	30.42	30.42	0.84%	1,248
May 21, 2026	30.00	30.80	29.87	30.17	30.17	-2.68%	4,411
May 20, 2026	30.39	31.00	29.47	31.00	31.00	6.04%	5,709
May 19, 2026	29.95	30.08	28.96	29.24	29.24	0.19%	5,450
May 18, 2026	30.13	30.63	29.18	29.18	29.18	0.95%	7,904
May 15, 2026	28.64	29.49	28.33	28.91	28.91	-0.79%	5,187
May 14, 2026	30.33	30.33	29.07	29.14	29.14	0.56%	9,644
May 13, 2026	28.85	29.13	28.80	28.98	28.98	-3.88%	27,782
May 12, 2026	29.71	30.53	29.60	30.15	30.15	-1.24%	39,286
May 11, 2026	29.86	30.54	29.86	30.53	30.53	1.94%	6,874
May 8, 2026	29.71	30.29	29.66	29.95	29.95	0.72%	5,623
May 7, 2026	30.60	30.78	29.73	29.73	29.73	-4.37%	7,612
May 6, 2026	31.46	31.70	31.09	31.09	31.09	-0.27%	4,781
May 5, 2026	30.00	31.33	30.00	31.18	31.18	6.98%	9,051
May 4, 2026	29.33	29.69	28.93	29.14	29.14	1.06%	3,982
May 1, 2026	28.60	28.90	28.60	28.84	28.84	1.53%	6,673
Apr 30, 2026	28.88	29.08	28.22	28.40	28.40	-4.76%	10,879
Apr 29, 2026	28.27	29.82	28.22	29.82	29.82	3.11%	7,069
Apr 28, 2026	29.41	29.95	28.92	28.92	28.92	-3.25%	5,104
Apr 27, 2026	29.10	29.89	28.90	29.89	29.89	6.32%	28,370
Apr 24, 2026	29.00	29.00	27.90	28.11	28.11	-7.04%	7,039
Apr 23, 2026	30.55	31.02	29.70	30.24	30.24	-4.29%	6,147
Apr 22, 2026	32.83	32.83	31.60	31.60	31.60	0.62%	9,908
Apr 21, 2026	31.80	32.42	31.19	31.40	31.40	-2.36%	24,692
Apr 20, 2026	31.48	32.29	31.48	32.16	32.16	-1.36%	5,605
Apr 17, 2026	32.75	33.10	32.61	32.61	32.61	1.92%	3,412
Apr 16, 2026	31.67	32.05	31.67	31.99	31.99	0.78%	9,377
Apr 15, 2026	31.48	31.82	31.24	31.74	31.74	3.97%	7,396
Apr 14, 2026	30.73	31.46	30.46	30.53	30.53	0.03%	23,434
Apr 13, 2026	29.30	30.52	28.84	30.52	30.52	4.38%	11,839
Apr 10, 2026	30.00	30.00	28.85	29.24	29.24	-4.49%	9,887
Apr 9, 2026	30.30	30.75	30.30	30.62	30.62	0.51%	7,838
Apr 8, 2026	30.84	30.93	30.41	30.46	30.46	4.42%	14,901
Apr 7, 2026	28.54	29.17	28.40	29.17	29.17	-1.49%	14,649
Apr 6, 2026	29.10	29.61	28.74	29.61	29.61	0.89%	15,226
Apr 2, 2026	28.00	29.35	28.00	29.35	29.35	3.93%	8,402
Apr 1, 2026	26.84	28.67	26.84	28.24	28.24	0.21%	20,071
Mar 31, 2026	27.35	28.75	26.95	28.18	28.18	6.22%	26,330
Mar 30, 2026	25.71	26.53	25.51	26.53	26.53	2.96%	14,005
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