MITSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	624.52	624.52	596.22	598.44	598.44	-0.56%	7,910
Jul 28, 2026	594.49	619.98	594.49	601.78	601.78	-0.88%	10,613
Jul 27, 2026	606.85	610.85	601.38	607.10	607.10	-0.08%	10,719
Jul 24, 2026	630.23	630.23	603.00	607.61	607.61	0.89%	21,503
Jul 23, 2026	631.82	631.84	598.28	602.23	602.23	-0.25%	7,259
Jul 22, 2026	600.00	604.92	599.83	603.73	603.73	0.89%	3,855
Jul 21, 2026	592.76	599.58	573.10	598.40	598.40	3.02%	7,209
Jul 20, 2026	572.83	589.98	572.83	580.83	580.83	0.40%	8,575
Jul 17, 2026	571.38	596.42	569.10	578.54	578.54	-0.75%	9,015
Jul 16, 2026	593.00	593.00	580.37	582.91	582.91	-1.87%	7,590
Jul 15, 2026	592.54	599.96	589.99	594.00	594.00	1.51%	6,608
Jul 14, 2026	587.04	599.96	572.60	585.19	585.19	2.97%	8,401
Jul 13, 2026	586.63	586.63	567.56	568.31	568.31	-0.30%	7,914
Jul 10, 2026	563.57	584.19	563.57	570.01	570.01	-0.32%	4,690
Jul 9, 2026	570.45	574.80	567.72	571.84	571.84	-0.25%	6,980
Jul 8, 2026	567.91	584.07	566.07	573.27	573.27	0.09%	7,263
Jul 7, 2026	578.81	581.41	572.28	572.77	572.77	-1.21%	7,705
Jul 6, 2026	577.17	580.78	574.21	579.80	579.80	2.55%	9,563
Jul 2, 2026	568.13	571.63	560.42	565.37	565.37	1.13%	6,246
Jul 1, 2026	560.25	574.94	555.00	559.05	559.05	0.95%	8,904
Jun 30, 2026	554.14	557.96	553.31	553.77	553.77	-1.14%	9,807
Jun 29, 2026	558.00	563.40	552.51	560.18	560.18	-0.71%	10,599
Jun 26, 2026	557.90	564.40	557.84	564.20	564.20	3.24%	10,581
Jun 25, 2026	549.69	564.61	545.04	546.50	546.50	-3.70%	13,011
Jun 24, 2026	567.80	570.08	562.16	567.50	567.50	-0.44%	13,699
Jun 23, 2026	572.86	575.40	570.00	570.00	570.00	-3.02%	11,845
Jun 22, 2026	589.04	609.16	586.85	587.75	587.75	-0.22%	12,923
Jun 18, 2026	585.44	590.00	585.44	589.04	589.04	0.06%	8,944
Jun 17, 2026	589.86	612.16	585.27	588.71	588.71	-0.18%	12,015
Jun 16, 2026	603.00	603.00	585.47	589.76	589.76	-2.20%	8,966
Jun 15, 2026	626.29	626.29	601.59	603.00	603.00	-0.17%	9,493
Jun 12, 2026	598.12	615.00	598.12	604.00	604.00	-2.40%	6,897
Jun 11, 2026	628.65	628.65	603.97	618.85	618.85	3.31%	13,379
Jun 10, 2026	601.00	607.55	599.00	599.03	599.03	-1.93%	8,991
Jun 9, 2026	617.69	623.69	606.00	610.83	610.83	-2.21%	15,678
Jun 8, 2026	626.04	628.18	622.00	624.62	624.62	1.39%	7,767
Jun 5, 2026	631.80	633.33	614.95	616.06	616.06	-2.73%	9,678
Jun 4, 2026	630.98	646.99	630.42	633.33	633.33	0.83%	6,361
Jun 3, 2026	629.85	635.25	626.65	628.10	628.10	-1.88%	6,542
Jun 2, 2026	632.19	642.96	631.52	640.13	640.13	1.59%	11,636
Jun 1, 2026	627.69	634.51	623.74	630.11	630.11	-4.60%	14,314
May 29, 2026	669.75	669.75	654.08	660.47	660.47	-2.16%	19,462
May 28, 2026	672.00	677.55	670.00	675.07	675.07	0.37%	16,245
May 27, 2026	675.00	696.00	670.46	672.60	672.60	-0.49%	5,594
May 26, 2026	676.78	680.13	673.60	675.88	675.88	-3.74%	19,420
May 22, 2026	702.00	720.63	700.00	702.11	702.11	-1.91%	7,274
May 21, 2026	739.00	740.00	708.14	715.75	715.75	-4.22%	7,769
May 20, 2026	738.97	748.39	735.00	747.31	747.31	1.09%	3,637
May 19, 2026	759.99	759.99	735.00	739.25	739.25	-1.36%	4,542
May 18, 2026	749.00	750.01	743.12	749.44	749.44	-3.38%	4,521