Misitano & Stracuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.54	2.54	2.46	2.51	2.51	-1.18%	23,767
Sep 25, 2025	2.51	2.54	2.44	2.54	2.54	-0.78%	16,948
Sep 24, 2025	2.40	2.56	2.40	2.56	2.56	3.64%	22,866
Sep 23, 2025	2.39	2.49	2.38	2.47	2.47	2.92%	35,428
Sep 22, 2025	2.33	2.40	2.33	2.40	2.40	3.00%	28,732
Sep 19, 2025	2.33	2.34	2.33	2.33	2.33	-0.43%	2,232
Sep 18, 2025	2.32	2.34	2.28	2.34	2.34	0.86%	10,328
Sep 17, 2025	2.35	2.35	2.26	2.32	2.32	-1.28%	2,914
Sep 16, 2025	2.34	2.35	2.28	2.35	2.35	-	21,547
Sep 15, 2025	2.38	2.38	2.30	2.35	2.35	3.52%	7,150
Sep 12, 2025	2.28	2.34	2.27	2.27	2.27	-3.40%	6,003
Sep 11, 2025	2.31	2.36	2.28	2.35	2.35	0.43%	1,450
Sep 10, 2025	2.29	2.37	2.29	2.34	2.34	3.08%	28,073
Sep 9, 2025	2.29	2.36	2.20	2.27	2.27	-	15,065
Sep 8, 2025	2.38	2.38	2.22	2.27	2.27	-0.44%	21,920
Sep 5, 2025	2.19	2.37	2.18	2.28	2.28	4.59%	59,183
Sep 4, 2025	2.31	2.36	2.13	2.18	2.18	-5.63%	81,889
Sep 3, 2025	2.66	2.66	2.31	2.31	2.31	-14.13%	244,378
Sep 2, 2025	3.05	3.11	2.65	2.69	2.69	-12.94%	119,249
Sep 1, 2025	3.17	3.17	3.05	3.09	3.09	2.32%	5,132
Aug 29, 2025	3.16	3.16	3.02	3.02	3.02	-0.66%	3,941
Aug 28, 2025	3.05	3.05	3.04	3.04	3.04	-0.98%	4,421
Aug 27, 2025	3.27	3.27	3.03	3.07	3.07	0.33%	6,339
Aug 26, 2025	3.04	3.31	3.00	3.06	3.06	3.38%	9,769
Aug 25, 2025	3.03	3.04	2.94	2.96	2.96	0.68%	5,531
Aug 22, 2025	2.94	2.94	2.94	2.94	2.94	-	-
Aug 21, 2025	2.93	3.05	2.93	2.94	2.94	0.68%	8,617
Aug 20, 2025	2.95	2.95	2.87	2.92	2.92	0.69%	1,760
Aug 19, 2025	2.90	2.90	2.90	2.90	2.90	-	100
Aug 18, 2025	2.89	2.90	2.82	2.90	2.90	-	2,022
Aug 14, 2025	2.90	2.90	2.90	2.90	2.90	-	400
Aug 13, 2025	2.90	2.90	2.89	2.90	2.90	2.47%	7,220
Aug 12, 2025	2.83	2.83	2.83	2.83	2.83	-2.41%	180
Aug 11, 2025	2.88	2.90	2.88	2.90	2.90	0.35%	1,640
Aug 8, 2025	2.87	2.89	2.87	2.89	2.89	2.48%	2,500
Aug 7, 2025	2.82	2.82	2.82	2.82	2.82	-2.42%	4,150
Aug 6, 2025	2.88	2.90	2.86	2.89	2.89	-	11,554
Aug 5, 2025	2.81	2.89	2.66	2.89	2.89	0.70%	47,664
Aug 4, 2025	2.87	2.87	2.87	2.87	2.87	-	-
Aug 1, 2025	2.83	2.87	2.82	2.87	2.87	1.41%	2,500
Jul 31, 2025	2.82	2.90	2.80	2.83	2.83	-2.41%	4,992
Jul 30, 2025	2.90	2.90	2.90	2.90	2.90	-	25
Jul 29, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 28, 2025	2.89	2.90	2.89	2.90	2.90	3.20%	15,044
Jul 25, 2025	2.81	2.81	2.81	2.81	2.81	-3.10%	600
Jul 24, 2025	2.90	2.90	2.90	2.90	2.90	0.69%	200
Jul 23, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Jul 22, 2025	2.88	2.88	2.88	2.88	2.88	1.41%	1,156
Jul 21, 2025	2.88	2.90	2.84	2.84	2.84	0.35%	16,500
Jul 18, 2025	2.83	2.83	2.83	2.83	2.83	-	-