ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.74	27.00	26.45	26.45	26.45	-1.82%	4,627
Jun 25, 2026	26.71	27.15	26.52	26.94	26.94	-7.10%	7,205
Jun 24, 2026	29.59	29.59	28.69	29.00	29.00	-4.20%	14,028
Jun 23, 2026	31.00	31.00	30.27	30.27	30.27	-0.26%	8,564
Jun 22, 2026	30.69	30.69	30.35	30.35	30.35	-2.05%	1,786
Jun 18, 2026	31.85	31.85	30.60	30.99	30.99	-4.51%	2,754
Jun 17, 2026	32.45	33.02	32.44	32.45	32.45	0.06%	4,141
Jun 16, 2026	32.05	33.12	31.82	32.43	32.43	1.69%	5,632
Jun 15, 2026	32.51	32.70	31.21	31.89	31.89	-1.91%	6,959
Jun 12, 2026	32.34	32.51	32.12	32.51	32.51	0.39%	4,102
Jun 11, 2026	31.63	32.75	31.18	32.38	32.38	5.38%	6,037
Jun 10, 2026	31.85	31.85	30.73	30.73	30.73	-0.84%	4,692
Jun 9, 2026	32.90	33.07	30.50	30.99	30.99	-4.94%	7,205
Jun 8, 2026	32.74	33.00	32.59	32.60	32.60	2.02%	10,356
Jun 5, 2026	32.05	32.45	31.91	31.96	31.96	1.22%	1,361
Jun 4, 2026	31.60	32.00	31.12	31.57	31.57	3.14%	3,594
Jun 3, 2026	31.38	31.81	30.61	30.61	30.61	-1.81%	1,706
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