ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.46	41.58	40.84	41.30	41.30	-1.48%	40,238
Mar 4, 2026	41.79	42.03	41.41	41.92	41.92	0.94%	33,958
Mar 3, 2026	41.12	41.75	40.64	41.53	41.53	-1.28%	19,702
Mar 2, 2026	41.24	42.07	41.24	42.07	42.07	0.60%	51,028
Feb 27, 2026	41.86	42.17	41.50	41.82	41.82	-1.37%	12,691
Feb 26, 2026	42.29	42.57	42.01	42.40	42.40	0.02%	13,585
Feb 25, 2026	42.43	42.43	41.94	42.39	42.39	0.36%	12,197
Feb 24, 2026	41.87	42.27	41.87	42.24	42.24	1.10%	10,054
Feb 23, 2026	42.41	42.41	41.64	41.78	41.78	-1.88%	13,168
Feb 20, 2026	42.28	42.78	42.22	42.58	42.58	0.28%	62,808
Feb 19, 2026	42.36	42.51	42.14	42.46	42.46	-0.26%	29,165
Feb 18, 2026	42.49	42.99	42.42	42.57	42.57	0.09%	38,078
Feb 17, 2026	42.48	42.64	41.98	42.53	42.53	0.05%	30,895
Feb 13, 2026	42.14	42.83	41.99	42.51	42.51	1.05%	14,963
Feb 12, 2026	43.05	43.14	41.76	42.07	42.07	-1.59%	30,340
Feb 11, 2026	43.04	43.15	42.51	42.75	42.75	-0.21%	12,365
Feb 10, 2026	42.74	43.04	42.66	42.84	42.84	0.16%	26,314
Feb 9, 2026	42.68	42.88	42.37	42.77	42.77	-	55,929
Feb 6, 2026	41.95	42.77	41.95	42.77	42.77	3.16%	32,466
Feb 5, 2026	41.70	42.01	41.31	41.46	41.46	-1.46%	22,980
Feb 4, 2026	42.05	42.38	41.78	42.08	42.08	0.66%	46,220
Feb 3, 2026	41.77	42.15	41.22	41.80	41.80	0.26%	99,554
Feb 2, 2026	41.08	41.91	41.08	41.69	41.69	0.65%	91,668
Jan 30, 2026	41.08	41.42	40.84	41.42	41.42	0.16%	32,505
Jan 29, 2026	41.31	41.89	40.91	41.36	41.36	0.52%	67,829
Jan 28, 2026	41.56	41.64	41.09	41.14	41.14	-0.75%	59,502
Jan 27, 2026	41.51	41.55	41.23	41.45	41.45	-0.02%	55,394
Jan 26, 2026	41.65	41.78	41.32	41.46	41.46	-0.38%	34,746
Jan 23, 2026	42.34	42.34	41.54	41.62	41.62	-1.86%	30,420
Jan 22, 2026	42.45	42.73	42.37	42.41	42.41	0.69%	39,669
Jan 21, 2026	41.36	42.12	41.20	42.12	42.12	2.58%	47,164
Jan 20, 2026	40.98	41.37	40.92	41.06	41.06	-1.75%	82,851
Jan 16, 2026	41.87	41.87	41.70	41.79	41.79	-0.02%	34,420
Jan 15, 2026	41.42	42.00	41.42	41.80	41.80	1.31%	50,205
Jan 14, 2026	40.93	41.33	40.91	41.26	41.26	0.54%	24,194
Jan 13, 2026	41.18	41.19	40.93	41.04	41.04	0.39%	24,122
Jan 12, 2026	40.73	41.06	40.68	40.88	40.88	-0.07%	38,178
Jan 9, 2026	40.71	40.91	40.36	40.91	40.91	0.94%	59,597
Jan 8, 2026	39.71	40.70	39.71	40.53	40.53	1.73%	97,581
Jan 7, 2026	40.25	40.25	39.73	39.84	39.84	-1.09%	90,193
Jan 6, 2026	39.51	40.28	39.47	40.28	40.28	1.97%	77,742
Jan 5, 2026	39.05	39.76	39.02	39.50	39.50	1.44%	20,824
Jan 2, 2026	38.87	39.03	38.53	38.94	38.94	0.93%	45,748
Dec 31, 2025	38.93	38.93	38.58	38.58	38.58	-1.18%	22,098
Dec 30, 2025	39.13	39.13	38.93	39.04	39.04	-0.05%	174,131
Dec 29, 2025	39.14	39.21	39.03	39.06	39.06	-1.04%	15,052
Dec 26, 2025	39.34	39.47	39.15	39.47	39.47	0.13%	10,334
Dec 24, 2025	39.21	39.42	39.21	39.42	39.42	0.36%	7,616
Dec 23, 2025	39.32	39.32	39.18	39.28	39.28	-0.20%	25,282
Dec 22, 2025	39.37	39.68	39.36	39.36	39.36	0.05%	12,746
Dec 19, 2025	39.34	39.37	39.12	39.34	39.34	-0.03%	11,887
Dec 18, 2025	39.55	39.62	39.29	39.35	39.35	0.42%	15,483
Dec 17, 2025	39.36	39.74	39.07	39.19	39.19	-0.63%	11,097
Dec 16, 2025	39.45	39.61	39.24	39.44	39.34	-0.48%	16,977
Dec 15, 2025	39.98	39.98	39.47	39.63	39.53	-0.25%	8,649
Dec 12, 2025	40.19	40.19	39.56	39.73	39.63	-0.82%	26,549
Dec 11, 2025	39.88	40.17	39.86	40.06	39.96	0.88%	17,081
Dec 10, 2025	38.91	39.89	38.91	39.71	39.61	1.93%	37,996
Dec 9, 2025	38.93	39.13	38.85	38.96	38.86	0.46%	18,034
Dec 8, 2025	38.99	39.06	38.70	38.78	38.68	-0.10%	17,700
Dec 5, 2025	38.92	39.12	38.82	38.82	38.72	-0.54%	50,773
Dec 4, 2025	38.78	39.19	38.78	39.03	38.93	0.44%	30,263
Dec 3, 2025	38.40	38.90	38.40	38.86	38.76	1.62%	22,620
Dec 2, 2025	38.39	38.42	38.18	38.24	38.14	0.07%	15,643
Dec 1, 2025	37.98	38.51	37.98	38.22	38.12	-0.38%	20,977
Nov 28, 2025	38.40	38.45	38.35	38.36	38.26	-0.10%	6,494
Nov 26, 2025	38.10	38.60	38.10	38.40	38.30	0.66%	24,577
Nov 25, 2025	37.36	38.21	37.36	38.15	38.05	2.58%	19,554
Nov 24, 2025	36.99	37.29	36.99	37.19	37.10	0.76%	16,156
Nov 21, 2025	36.00	37.13	36.00	36.91	36.82	3.01%	41,509
Nov 20, 2025	36.68	36.88	35.81	35.83	35.74	-0.95%	29,958
Nov 19, 2025	36.35	36.50	36.03	36.18	36.08	-0.65%	10,986
Nov 18, 2025	36.08	36.50	36.08	36.41	36.32	0.34%	14,315
Nov 17, 2025	37.05	37.16	36.28	36.29	36.19	-2.61%	21,484
Nov 14, 2025	36.84	37.26	36.81	37.26	37.17	0.13%	29,603
Nov 13, 2025	37.75	37.90	37.12	37.21	37.12	-1.79%	11,785
Nov 12, 2025	38.06	38.33	37.89	37.89	37.79	-0.24%	21,128
Nov 11, 2025	37.86	38.06	37.86	37.98	37.88	0.40%	5,541
Nov 10, 2025	38.01	38.04	37.72	37.83	37.73	0.53%	38,587
Nov 7, 2025	37.17	37.64	37.13	37.63	37.53	0.75%	13,717
Nov 6, 2025	37.91	37.91	37.35	37.35	37.25	-1.79%	11,124
Nov 5, 2025	37.52	38.12	37.52	38.03	37.93	1.44%	10,111
Nov 4, 2025	37.49	37.77	37.45	37.49	37.39	-1.34%	30,834
Nov 3, 2025	38.04	38.04	37.57	38.00	37.90	-0.16%	16,313
Oct 31, 2025	37.80	38.08	37.79	38.06	37.96	0.55%	25,751
Oct 30, 2025	38.04	38.38	37.85	37.85	37.75	-0.97%	19,036
Oct 29, 2025	38.84	39.02	38.08	38.22	38.12	-1.42%	37,235
Oct 28, 2025	39.03	39.03	38.77	38.77	38.67	-1.00%	16,779
Oct 27, 2025	39.58	39.58	39.07	39.16	39.06	-0.41%	31,192
Oct 24, 2025	39.43	39.43	39.26	39.32	39.22	1.01%	12,495
Oct 23, 2025	38.74	39.00	38.56	38.93	38.83	0.77%	18,953
Oct 22, 2025	38.82	38.88	38.38	38.63	38.53	-0.63%	34,168
Oct 21, 2025	38.73	39.06	38.66	38.87	38.77	0.34%	24,746
Oct 20, 2025	38.49	38.82	38.49	38.74	38.64	1.49%	20,185
Oct 17, 2025	38.03	38.28	37.96	38.17	38.07	-0.16%	19,318
Oct 16, 2025	38.80	38.80	38.07	38.23	38.13	-1.90%	12,926
Oct 15, 2025	38.98	39.18	38.62	38.97	38.87	0.93%	18,242
Oct 14, 2025	37.33	38.70	37.33	38.61	38.51	1.98%	19,440
Oct 13, 2025	37.73	37.87	37.60	37.86	37.76	1.80%	18,709
Oct 10, 2025	38.48	38.48	37.16	37.19	37.10	-3.23%	14,458