MITSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.50	34.08	32.00	32.00	32.00	-7.65%	6,163
May 28, 2026	33.60	34.65	33.60	34.65	34.65	-2.10%	138,215
May 27, 2026	33.80	35.39	33.61	35.39	35.39	4.71%	3,029
May 26, 2026	35.50	35.50	33.60	33.80	33.80	-4.79%	5,971
May 22, 2026	36.31	36.32	35.50	35.50	35.50	-1.34%	1,835
May 21, 2026	36.25	37.18	35.70	35.98	35.98	-3.12%	1,829
May 19, 2026	39.41	39.41	36.42	37.14	37.14	0.76%	13,663
May 18, 2026	36.01	37.90	36.01	36.86	36.86	-4.75%	4,960
May 15, 2026	38.70	38.70	38.70	38.70	38.70	-0.77%	1,081
May 14, 2026	39.00	39.00	39.00	39.00	39.00	1.91%	324
May 13, 2026	38.20	39.40	38.01	38.27	38.27	7.25%	10,468
May 12, 2026	37.02	37.82	35.68	35.68	35.68	-0.66%	33,758
May 11, 2026	37.00	37.00	35.92	35.92	35.92	0.20%	1,691
May 8, 2026	35.85	35.85	35.85	35.85	35.85	-0.78%	400
May 7, 2026	36.00	37.00	35.67	36.13	36.13	-3.65%	257,415
May 6, 2026	37.00	37.50	37.00	37.50	37.50	2.04%	1,802
May 5, 2026	36.50	36.76	36.50	36.75	36.75	0.68%	10,524
May 4, 2026	37.00	37.00	36.50	36.50	36.50	-3.64%	1,004
May 1, 2026	38.55	38.55	36.30	37.88	37.88	1.42%	1,293
Apr 30, 2026	37.50	37.50	37.35	37.35	37.35	2.01%	65,318
Apr 29, 2026	36.05	37.00	36.05	36.62	36.61	-2.48%	1,205
Apr 28, 2026	34.12	37.55	34.12	37.55	37.55	8.17%	257,017
Apr 27, 2026	38.05	38.05	34.71	34.71	34.71	-5.86%	401
Apr 24, 2026	36.93	36.93	36.88	36.88	36.88	5.25%	1,493
Apr 23, 2026	35.50	35.50	33.90	35.04	35.04	-0.27%	262,331
Apr 22, 2026	35.25	36.30	34.98	35.13	35.13	-1.87%	3,762
Apr 21, 2026	36.29	38.09	35.20	35.80	35.80	-2.95%	34,690
Apr 20, 2026	36.00	37.53	36.00	36.89	36.89	-1.06%	4,187
Apr 17, 2026	37.20	38.06	37.00	37.29	37.29	-0.86%	4,279
Apr 16, 2026	37.60	38.43	37.60	37.61	37.61	0.33%	1,670
Apr 15, 2026	37.77	38.97	37.23	37.49	37.49	-4.96%	2,690
Apr 14, 2026	38.80	39.71	38.80	39.44	39.44	-1.00%	1,869
Apr 13, 2026	40.50	40.50	39.40	39.84	39.84	-1.39%	1,564
Apr 10, 2026	40.40	40.40	40.40	40.40	40.40	-0.25%	3,033
Apr 9, 2026	41.70	41.70	40.50	40.50	40.50	-0.15%	961
Apr 8, 2026	40.50	41.02	40.02	40.56	40.56	3.21%	13,184
Apr 7, 2026	40.86	40.86	38.80	39.30	39.30	-3.84%	954
Apr 6, 2026	39.75	40.92	39.75	40.87	40.87	4.14%	2,992
Apr 2, 2026	39.51	39.51	38.64	39.25	39.25	-5.38%	1,504
Apr 1, 2026	38.79	41.48	38.79	41.48	41.48	5.73%	1,080
Mar 31, 2026	38.11	40.80	37.18	39.23	39.23	0.33%	76,258
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