MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.55	40.69	40.43	40.66	40.66	1.32%	12,981
Sep 25, 2025	40.29	40.36	39.80	40.13	40.13	-0.74%	7,409
Sep 24, 2025	40.93	40.97	40.43	40.43	40.32	-1.03%	10,765
Sep 23, 2025	40.49	40.91	40.49	40.85	40.74	1.19%	10,078
Sep 22, 2025	40.01	40.37	39.90	40.37	40.26	0.85%	5,779
Sep 19, 2025	40.10	40.17	39.68	40.03	39.92	0.18%	26,001
Sep 18, 2025	39.61	40.01	39.55	39.96	39.85	1.30%	73,821
Sep 17, 2025	39.64	39.71	39.38	39.45	39.34	-0.38%	13,192
Sep 16, 2025	39.59	39.80	39.49	39.60	39.49	0.13%	17,942
Sep 15, 2025	39.39	39.72	39.37	39.55	39.45	0.66%	11,296
Sep 12, 2025	39.34	39.41	39.22	39.29	39.19	-0.10%	18,409
Sep 11, 2025	39.00	39.55	39.00	39.33	39.23	1.18%	34,786
Sep 10, 2025	38.62	38.96	38.52	38.87	38.77	0.83%	12,465
Sep 9, 2025	38.74	38.74	38.17	38.55	38.45	-0.75%	23,760
Sep 8, 2025	38.81	38.84	38.58	38.84	38.74	-0.13%	14,804
Sep 5, 2025	38.86	38.90	38.27	38.89	38.79	0.59%	19,071
Sep 4, 2025	38.84	38.84	38.54	38.66	38.56	-0.28%	38,651
Sep 3, 2025	39.17	39.27	38.59	38.77	38.67	-1.49%	12,180
Sep 2, 2025	39.06	39.36	38.84	39.36	39.25	0.42%	12,146
Aug 29, 2025	39.57	39.57	39.09	39.19	39.09	-0.90%	19,983
Aug 28, 2025	39.55	39.57	39.21	39.55	39.44	0.27%	33,249
Aug 27, 2025	39.69	39.70	39.34	39.44	39.34	-0.40%	18,711
Aug 26, 2025	39.40	39.66	39.40	39.60	39.49	2.22%	24,026
Aug 25, 2025	38.88	39.27	38.74	38.74	38.64	-0.28%	15,311
Aug 22, 2025	38.53	39.11	38.53	38.85	38.75	1.28%	13,542
Aug 21, 2025	38.34	38.58	38.34	38.36	38.26	-0.03%	8,021
Aug 20, 2025	38.19	38.39	37.90	38.37	38.27	0.79%	20,593
Aug 19, 2025	38.75	38.75	38.00	38.07	37.97	-1.81%	16,580
Aug 18, 2025	38.58	38.96	38.55	38.77	38.67	0.50%	11,777
Aug 15, 2025	38.82	38.82	38.39	38.58	38.47	-0.55%	6,355
Aug 14, 2025	38.96	39.21	38.65	38.79	38.69	-0.49%	15,907
Aug 13, 2025	39.24	39.24	38.56	38.98	38.88	-0.08%	112,758
Aug 12, 2025	38.59	39.01	38.59	39.01	38.91	1.51%	23,834
Aug 11, 2025	38.38	38.59	38.33	38.43	38.33	-	12,100
Aug 8, 2025	38.72	38.87	38.42	38.43	38.33	-0.08%	17,579
Aug 7, 2025	38.89	38.89	38.14	38.46	38.36	-0.70%	17,003
Aug 6, 2025	38.90	38.90	38.52	38.73	38.63	0.18%	93,839
Aug 5, 2025	39.04	39.04	38.40	38.66	38.56	-1.15%	19,687
Aug 4, 2025	38.78	39.14	38.78	39.11	39.01	0.93%	20,613
Aug 1, 2025	38.49	38.86	37.76	38.75	38.65	-0.13%	26,136
Jul 31, 2025	39.04	39.20	38.78	38.80	38.70	-1.07%	46,908
Jul 30, 2025	39.00	39.37	38.97	39.22	39.12	0.63%	18,345
Jul 29, 2025	39.51	39.51	38.89	38.97	38.87	-0.40%	13,193
Jul 28, 2025	39.63	39.63	39.01	39.13	39.03	-0.76%	19,961
Jul 25, 2025	39.40	39.47	39.06	39.43	39.33	0.33%	10,671
Jul 24, 2025	39.69	39.81	39.30	39.30	39.20	-0.66%	34,167
Jul 23, 2025	38.90	39.56	38.90	39.56	39.46	2.54%	21,593
Jul 22, 2025	38.60	38.66	38.11	38.58	38.48	-1.18%	28,857
Jul 21, 2025	39.61	39.61	39.00	39.04	38.94	-1.01%	23,329
Jul 18, 2025	39.44	39.71	39.15	39.44	39.34	-0.18%	52,308