MITSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	28.57	28.57	28.57	28.57	28.57	-0.45%	182
Jul 6, 2026	28.75	28.75	28.70	28.70	28.70	1.56%	926
Jul 2, 2026	28.50	28.50	28.26	28.26	28.26	1.27%	1,682
Jul 1, 2026	28.06	28.13	27.91	27.91	27.91	1.62%	3,255
Jun 30, 2026	27.43	27.56	27.00	27.46	27.46	-1.79%	6,488
Jun 29, 2026	28.00	28.00	27.96	27.96	27.96	-0.14%	935
Jun 26, 2026	28.00	28.00	27.00	28.00	28.00	2.16%	5,038
Jun 25, 2026	28.00	28.19	27.41	27.41	27.41	-4.25%	1,386
Jun 23, 2026	28.70	28.77	28.63	28.63	28.63	-2.72%	31,275
Jun 22, 2026	29.07	29.43	29.07	29.43	29.43	-1.88%	1,908
Jun 17, 2026	31.40	31.40	29.78	29.99	29.99	-0.51%	7,940
Jun 16, 2026	30.00	30.15	28.69	30.15	30.15	-4.39%	4,578
Jun 12, 2026	30.88	32.77	30.88	31.53	31.53	4.64%	76,060
Jun 11, 2026	30.13	30.13	30.13	30.13	30.13	-3.73%	653
Jun 10, 2026	29.19	31.30	28.60	31.30	31.30	5.53%	36,510
Jun 9, 2026	29.08	29.66	29.08	29.66	29.66	-8.93%	9,235
Jun 8, 2026	29.70	33.50	29.70	32.57	32.57	5.06%	2,174
Jun 5, 2026	31.00	31.00	31.00	31.00	31.00	-4.10%	235
Jun 4, 2026	32.54	32.54	32.33	32.33	32.33	-0.66%	373
Jun 3, 2026	32.00	33.21	31.75	32.54	32.54	-1.99%	774,129
Jun 2, 2026	31.43	33.20	31.43	33.20	33.20	5.63%	118,979
Jun 1, 2026	32.00	32.53	31.43	31.43	31.43	-1.78%	4,391
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