MITSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	39.82	40.25	39.10	39.10	39.10	-1.78%	4,778
Mar 27, 2026	39.66	39.81	38.90	39.81	39.81	-1.44%	1,976
Mar 26, 2026	37.27	41.38	37.27	40.39	40.39	-1.64%	3,659
Mar 25, 2026	41.72	41.72	41.00	41.06	41.06	5.25%	36,359
Mar 24, 2026	39.01	39.01	37.67	39.01	39.01	3.76%	766
Mar 23, 2026	38.72	38.72	36.97	37.60	37.60	-5.26%	18,617
Mar 20, 2026	38.19	39.77	38.19	39.69	39.69	0.21%	6,842
Mar 19, 2026	40.00	40.00	39.60	39.60	39.60	-3.90%	12,794
Mar 18, 2026	39.88	42.20	39.88	41.21	41.21	4.48%	4,798
Mar 17, 2026	39.71	39.98	39.44	39.44	39.44	1.27%	770,739
Mar 16, 2026	39.26	40.01	38.95	38.95	38.95	7.07%	5,129
Mar 13, 2026	35.00	36.37	35.00	36.37	36.37	-0.40%	3,487
Mar 12, 2026	35.50	37.00	35.50	36.52	36.52	-3.74%	4,162
Mar 11, 2026	37.94	37.94	37.94	37.94	37.94	0.78%	1,073
Mar 10, 2026	37.51	37.64	37.51	37.64	37.64	3.04%	1,415
Mar 9, 2026	38.00	38.00	35.00	36.53	36.53	-1.00%	3,797
Mar 6, 2026	36.95	36.95	36.90	36.90	36.90	0.27%	375
Mar 5, 2026	37.63	37.63	35.96	36.80	36.80	-0.16%	12,540
Mar 4, 2026	37.11	37.55	36.62	36.86	36.86	-2.18%	6,423
Mar 3, 2026	35.00	37.68	35.00	37.68	37.68	-4.85%	7,072
Mar 2, 2026	39.19	40.35	39.19	39.60	39.60	7.35%	1,842
Feb 27, 2026	38.62	38.62	36.89	36.89	36.89	-0.59%	2,963
Feb 26, 2026	35.90	37.12	35.90	37.11	37.11	2.08%	7,416
Feb 25, 2026	37.31	37.50	36.35	36.35	36.35	1.40%	3,989
Feb 24, 2026	37.15	37.15	35.50	35.85	35.85	3.97%	4,671
Feb 23, 2026	36.00	36.00	34.48	34.48	34.48	-3.30%	1,809
Feb 20, 2026	35.74	35.74	34.49	35.66	35.66	0.72%	5,069
Feb 19, 2026	35.40	35.40	35.40	35.40	35.40	0.01%	822
Feb 18, 2026	35.50	35.50	34.20	35.40	35.40	-0.85%	9,674
Feb 17, 2026	37.10	38.06	35.70	35.70	35.70	-7.03%	49,139
Feb 13, 2026	38.00	39.75	37.00	38.40	38.40	1.05%	30,950
Feb 12, 2026	40.38	40.38	36.00	38.00	38.00	4.90%	33,917
Feb 11, 2026	37.33	38.41	34.04	36.23	36.23	1.26%	4,141
Feb 10, 2026	36.03	36.03	35.77	35.78	35.78	1.72%	72,275
Feb 9, 2026	36.03	36.03	33.12	35.17	35.17	1.03%	11,294
Feb 6, 2026	34.05	35.87	32.41	34.81	34.81	0.40%	11,857
Feb 5, 2026	34.05	34.83	32.75	34.67	34.67	2.73%	53,226
Feb 4, 2026	36.03	36.03	33.75	33.75	33.75	3.18%	3,746
Feb 3, 2026	34.00	34.00	32.71	32.71	32.71	-0.19%	3,102
Feb 2, 2026	33.50	33.50	32.77	32.77	32.77	-0.99%	663
Jan 30, 2026	33.10	33.10	33.10	33.10	33.10	-2.61%	1,319
Jan 29, 2026	32.75	33.99	32.75	33.99	33.99	4.17%	4,329
Jan 28, 2026	32.60	32.65	32.57	32.63	32.63	0.37%	3,571
Jan 27, 2026	32.50	32.51	31.95	32.51	32.51	2.15%	1,816
Jan 26, 2026	31.89	31.89	31.83	31.83	31.83	1.84%	1,186
Jan 22, 2026	32.75	32.75	30.75	31.25	31.25	-2.98%	300
Jan 21, 2026	32.51	32.51	32.21	32.21	32.21	-	2,004
Jan 20, 2026	32.00	32.50	31.56	32.21	32.21	-2.39%	27,679
Jan 16, 2026	32.50	33.00	32.50	33.00	33.00	3.38%	2,363
Jan 15, 2026	31.74	31.92	31.74	31.92	31.92	1.92%	301