MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	50.23	50.47	49.58	50.42	50.42	1.02%	233,310
Mar 3, 2026	50.25	50.26	49.06	49.91	49.91	-1.54%	646,696
Mar 2, 2026	50.36	50.93	49.97	50.69	50.69	2.78%	393,442
Feb 27, 2026	48.92	49.41	48.75	49.32	49.32	-0.04%	5,887,802
Feb 26, 2026	48.80	49.34	48.31	49.34	49.34	0.82%	303,810
Feb 25, 2026	49.94	49.94	48.37	48.94	48.94	-1.63%	218,237
Feb 24, 2026	48.97	49.82	48.53	49.75	49.75	1.06%	342,071
Feb 23, 2026	49.42	49.50	49.03	49.23	49.23	-0.77%	138,528
Feb 20, 2026	50.10	50.40	49.39	49.61	49.61	-0.82%	306,183
Feb 19, 2026	49.24	50.15	49.07	50.02	50.02	1.73%	323,995
Feb 18, 2026	49.00	49.43	48.78	49.17	49.17	1.26%	117,255
Feb 17, 2026	48.22	48.94	47.89	48.56	48.56	0.79%	151,003
Feb 13, 2026	47.81	48.75	47.81	48.18	48.18	1.26%	589,097
Feb 12, 2026	47.83	48.60	47.51	47.58	47.58	-0.02%	607,725
Feb 11, 2026	48.97	48.97	47.42	47.59	47.59	-1.94%	240,888
Feb 10, 2026	49.30	49.30	48.53	48.53	48.53	-1.36%	199,397
Feb 9, 2026	48.88	49.41	48.88	49.20	49.20	0.80%	187,519
Feb 6, 2026	47.82	48.95	47.82	48.81	48.81	3.78%	197,430
Feb 5, 2026	47.17	48.02	46.96	47.03	47.03	-1.24%	112,167
Feb 4, 2026	49.67	49.67	46.93	47.62	47.62	-3.58%	250,026
Feb 3, 2026	49.23	49.56	48.48	49.39	49.39	2.02%	193,170
Feb 2, 2026	48.66	48.76	48.19	48.41	48.41	-1.06%	139,765
Jan 30, 2026	49.10	49.61	48.38	48.93	48.93	-1.09%	111,078
Jan 29, 2026	49.90	50.12	48.98	49.47	49.47	-0.28%	124,948
Jan 28, 2026	49.67	49.76	49.00	49.61	49.61	-0.18%	86,989
Jan 27, 2026	49.11	49.87	48.88	49.70	49.70	1.20%	123,658
Jan 26, 2026	49.53	49.53	48.85	49.11	49.11	-0.93%	226,816
Jan 23, 2026	50.13	50.24	49.42	49.57	49.57	-1.06%	5,992,276
Jan 22, 2026	50.29	50.30	49.43	50.10	50.10	-0.08%	142,302
Jan 21, 2026	50.12	50.14	48.95	50.14	50.14	0.64%	326,300
Jan 20, 2026	50.36	50.95	49.64	49.82	49.82	-2.33%	268,227
Jan 16, 2026	50.33	51.10	50.33	51.01	51.01	1.74%	141,075
Jan 15, 2026	49.35	50.14	49.17	50.14	50.14	1.60%	212,469
Jan 14, 2026	48.76	49.35	48.18	49.35	49.35	0.84%	336,016
Jan 13, 2026	49.28	49.28	48.58	48.94	48.94	0.35%	224,020
Jan 12, 2026	48.02	48.77	48.02	48.77	48.77	1.58%	151,535
Jan 9, 2026	47.00	48.24	47.00	48.01	48.01	2.74%	523,028
Jan 8, 2026	47.28	48.29	46.34	46.73	46.73	1.72%	519,751
Jan 7, 2026	46.97	47.23	45.83	45.94	45.94	-2.11%	222,710
Jan 6, 2026	46.04	46.93	45.96	46.93	46.93	2.24%	158,336
Jan 5, 2026	44.75	45.90	44.75	45.90	45.90	3.42%	811,536
Jan 2, 2026	42.91	44.38	42.53	44.38	44.38	3.72%	631,244
Dec 31, 2025	43.36	43.36	42.74	42.79	42.79	-0.86%	88,173
Dec 30, 2025	43.28	43.45	43.13	43.16	43.16	0.16%	124,832
Dec 29, 2025	43.18	43.30	43.06	43.09	43.09	-0.42%	44,512
Dec 26, 2025	43.85	43.85	43.19	43.27	43.27	-1.41%	23,416
Dec 24, 2025	44.03	44.03	43.83	43.89	43.89	-0.32%	41,730
Dec 23, 2025	43.74	44.11	43.71	44.03	44.03	0.55%	3,000,740
Dec 22, 2025	42.95	43.89	42.89	43.79	43.79	2.79%	55,106
Dec 19, 2025	41.43	42.61	41.37	42.60	42.60	3.55%	34,013
Dec 18, 2025	41.02	41.43	41.02	41.14	41.14	1.43%	112,208
Dec 17, 2025	41.24	41.48	40.50	40.56	40.56	-1.70%	44,596
Dec 16, 2025	41.47	41.61	40.98	41.26	41.26	-0.77%	112,984
Dec 15, 2025	42.16	42.16	41.53	41.58	41.58	-0.91%	321,166
Dec 12, 2025	42.35	42.42	41.79	41.96	41.96	-0.57%	31,632,574
Dec 11, 2025	41.48	42.28	41.35	42.20	42.20	1.95%	1,057,617
Dec 10, 2025	40.83	41.73	40.74	41.39	41.39	1.38%	1,654,022
Dec 9, 2025	41.26	41.39	40.83	40.83	40.83	-1.14%	9,488
Dec 8, 2025	41.04	41.30	40.88	41.30	41.30	1.28%	12,574
Dec 5, 2025	41.26	41.26	40.56	40.78	40.78	-1.42%	44,230
Dec 4, 2025	40.56	41.48	40.56	41.37	41.37	2.29%	6,466
Dec 3, 2025	40.28	40.44	39.82	40.44	40.44	0.79%	12,683
Dec 2, 2025	40.08	40.24	40.08	40.12	40.12	1.27%	6,611
Dec 1, 2025	40.58	40.58	39.62	39.62	39.62	-2.75%	7,475
Nov 28, 2025	40.53	40.83	40.53	40.74	40.74	0.55%	7,725
Nov 26, 2025	40.45	40.73	40.45	40.52	40.52	0.45%	7,198
Nov 25, 2025	39.79	40.39	39.68	40.34	40.34	1.30%	11,262
Nov 24, 2025	39.49	39.86	39.16	39.82	39.82	1.14%	9,455
Nov 21, 2025	39.47	39.55	38.84	39.38	39.38	0.12%	16,612
Nov 20, 2025	40.90	41.08	39.29	39.33	39.33	-1.95%	19,319
Nov 19, 2025	40.25	40.39	39.90	40.11	40.11	-0.26%	10,843
Nov 18, 2025	40.13	40.43	39.75	40.22	40.22	0.04%	28,023
Nov 17, 2025	40.85	40.85	40.02	40.20	40.20	-1.15%	14,254
Nov 14, 2025	40.20	41.01	39.99	40.66	40.66	0.18%	38,289
Nov 13, 2025	41.50	41.50	40.43	40.59	40.59	-2.29%	17,481
Nov 12, 2025	42.03	42.13	41.54	41.54	41.54	-0.68%	18,147
Nov 11, 2025	42.06	42.15	41.76	41.83	41.83	-0.41%	48,932
Nov 10, 2025	41.91	42.05	41.58	42.00	42.00	0.97%	18,612
Nov 7, 2025	41.07	41.72	40.59	41.60	41.60	0.69%	12,812
Nov 6, 2025	41.89	41.89	41.17	41.31	41.31	-1.38%	16,698
Nov 5, 2025	42.08	42.08	41.82	41.89	41.89	-0.82%	20,722
Nov 4, 2025	42.19	42.59	41.89	42.24	42.24	-1.09%	23,044
Nov 3, 2025	43.15	43.15	42.44	42.71	42.71	-0.85%	18,785
Oct 31, 2025	42.97	43.12	42.68	43.07	43.07	0.64%	7,289
Oct 30, 2025	43.21	43.62	42.79	42.79	42.79	-1.08%	9,360
Oct 29, 2025	43.57	43.62	43.02	43.26	43.26	-0.18%	18,894
Oct 28, 2025	43.86	43.93	43.34	43.34	43.34	-0.87%	39,110
Oct 27, 2025	43.76	43.84	43.33	43.72	43.72	0.48%	17,572
Oct 24, 2025	43.76	43.76	43.31	43.51	43.51	1.00%	9,875
Oct 23, 2025	42.25	43.25	42.25	43.08	43.08	2.19%	18,009
Oct 22, 2025	42.95	42.95	41.91	42.16	42.16	-2.02%	22,937
Oct 21, 2025	42.96	43.31	42.90	43.03	43.03	0.68%	34,805
Oct 20, 2025	42.37	42.88	42.37	42.74	42.74	1.88%	21,643
Oct 17, 2025	41.88	42.00	41.65	41.95	41.95	-0.71%	24,592
Oct 16, 2025	42.97	43.14	42.22	42.25	42.25	-1.14%	14,518
Oct 15, 2025	43.80	43.80	42.49	42.74	42.74	-1.35%	6,911
Oct 14, 2025	42.70	43.76	42.59	43.33	43.33	0.92%	29,118
Oct 13, 2025	42.66	43.05	42.53	42.93	42.93	1.59%	18,058
Oct 10, 2025	43.55	43.61	42.26	42.26	42.26	-2.38%	11,607
Oct 9, 2025	43.95	44.03	43.18	43.29	43.29	-1.48%	15,188