Mitchell Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	272,362
Mar 5, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	714,063
Mar 4, 2026	0.49	0.51	0.48	0.49	0.49	-2.00%	729,412
Mar 3, 2026	0.52	0.52	0.48	0.50	0.50	-2.91%	224,582
Mar 2, 2026	0.48	0.52	0.47	0.52	0.52	7.29%	1,057,378
Feb 27, 2026	0.47	0.50	0.46	0.48	0.48	-1.03%	1,121,225
Feb 26, 2026	0.49	0.52	0.47	0.49	0.49	-10.19%	1,824,611
Feb 25, 2026	0.57	0.58	0.54	0.54	0.50	-5.26%	2,107,685
Feb 24, 2026	0.58	0.62	0.57	0.57	0.53	-2.56%	1,614,382
Feb 23, 2026	0.58	0.61	0.57	0.59	0.54	0.86%	1,631,731
Feb 20, 2026	0.53	0.58	0.53	0.58	0.54	7.41%	3,111,295
Feb 19, 2026	0.47	0.56	0.47	0.54	0.50	24.14%	4,332,395
Feb 18, 2026	0.44	0.44	0.44	0.44	0.40	-1.14%	460,111
Feb 17, 2026	0.44	0.45	0.43	0.44	0.41	-	496,165
Feb 16, 2026	0.43	0.44	0.43	0.44	0.41	2.33%	829,173
Feb 13, 2026	0.44	0.47	0.42	0.43	0.40	-2.27%	1,842,452
Feb 12, 2026	0.43	0.44	0.43	0.44	0.41	2.33%	533,638
Feb 11, 2026	0.42	0.43	0.42	0.43	0.40	3.61%	349,840
Feb 10, 2026	0.41	0.42	0.40	0.42	0.38	2.47%	568,946
Feb 9, 2026	0.40	0.41	0.40	0.41	0.38	5.19%	366,608
Feb 6, 2026	0.41	0.41	0.38	0.39	0.36	-4.94%	1,002,125
Feb 5, 2026	0.42	0.42	0.41	0.41	0.38	-1.22%	305,128
Feb 4, 2026	0.41	0.42	0.41	0.41	0.38	1.23%	549,223
Feb 3, 2026	0.40	0.41	0.40	0.41	0.38	2.53%	1,423,542
Feb 2, 2026	0.40	0.42	0.39	0.40	0.37	-1.25%	548,311
Jan 30, 2026	0.41	0.41	0.40	0.40	0.37	1.27%	1,068,986
Jan 29, 2026	0.39	0.41	0.39	0.40	0.37	5.33%	4,045,472
Jan 28, 2026	0.39	0.40	0.37	0.38	0.35	5.63%	2,832,743
Jan 27, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	129,335
Jan 23, 2026	0.36	0.36	0.35	0.35	0.32	-	266,041
Jan 21, 2026	0.36	0.36	0.35	0.35	0.32	-1.41%	20,805
Jan 20, 2026	0.36	0.36	0.36	0.36	0.33	-	97,470
Jan 19, 2026	0.35	0.36	0.35	0.36	0.33	2.90%	27,395
Jan 16, 2026	0.35	0.35	0.35	0.35	0.32	-2.82%	3,525
Jan 15, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	112,933
Jan 14, 2026	0.35	0.35	0.35	0.35	0.32	-	372,959
Jan 13, 2026	0.35	0.35	0.35	0.35	0.32	1.45%	980,014
Jan 12, 2026	0.35	0.35	0.33	0.35	0.32	-	557,892
Jan 9, 2026	0.35	0.37	0.35	0.35	0.32	-1.43%	750,581
Jan 8, 2026	0.35	0.36	0.34	0.35	0.32	1.45%	487,614
Jan 7, 2026	0.35	0.35	0.34	0.35	0.32	-	21,036
Jan 6, 2026	0.33	0.35	0.33	0.35	0.32	2.99%	258,285
Jan 5, 2026	0.33	0.34	0.33	0.34	0.31	-	58,834
Jan 2, 2026	0.33	0.34	0.33	0.34	0.31	1.52%	77,007
Dec 31, 2025	0.34	0.34	0.33	0.33	0.31	-2.94%	46,776
Dec 30, 2025	0.34	0.34	0.34	0.34	0.31	-	12
Dec 29, 2025	0.33	0.34	0.33	0.34	0.31	4.62%	439,825
Dec 24, 2025	0.34	0.34	0.33	0.33	0.30	-	178,203
Dec 23, 2025	0.33	0.33	0.33	0.33	0.30	-4.41%	905
Dec 22, 2025	0.33	0.34	0.33	0.34	0.31	1.49%	88,257
Dec 19, 2025	0.34	0.34	0.34	0.34	0.31	-	29,297
Dec 18, 2025	0.33	0.34	0.33	0.34	0.31	-	47,753
Dec 17, 2025	0.32	0.34	0.32	0.34	0.31	4.69%	112,295
Dec 16, 2025	0.32	0.32	0.32	0.32	0.30	-	101,605
Dec 15, 2025	0.32	0.32	0.32	0.32	0.30	-	12,827
Dec 12, 2025	0.32	0.32	0.32	0.32	0.30	1.59%	37,173
Dec 11, 2025	0.32	0.33	0.32	0.32	0.29	-3.08%	376,977
Dec 10, 2025	0.32	0.33	0.32	0.33	0.30	4.84%	142,214
Dec 9, 2025	0.32	0.32	0.31	0.31	0.29	-3.13%	448
Dec 8, 2025	0.32	0.32	0.32	0.32	0.30	-	81,065
Dec 5, 2025	0.32	0.33	0.32	0.32	0.30	-1.54%	105,975
Dec 4, 2025	0.32	0.33	0.32	0.33	0.30	1.56%	137,644
Dec 3, 2025	0.31	0.32	0.31	0.32	0.30	1.59%	349,316
Dec 2, 2025	0.31	0.32	0.30	0.32	0.29	3.28%	157,182
Dec 1, 2025	0.30	0.31	0.30	0.31	0.28	1.67%	217,114
Nov 28, 2025	0.30	0.30	0.29	0.30	0.28	-	183,934
Nov 27, 2025	0.31	0.31	0.30	0.30	0.28	-3.23%	124,205
Nov 26, 2025	0.31	0.31	0.30	0.31	0.29	3.33%	495,705
Nov 25, 2025	0.30	0.30	0.30	0.30	0.28	-1.64%	282,999
Nov 24, 2025	0.32	0.32	0.31	0.31	0.28	-1.61%	135,256
Nov 21, 2025	0.32	0.32	0.31	0.31	0.29	-3.13%	671,901
Nov 20, 2025	0.32	0.32	0.32	0.32	0.30	-	2,168
Nov 19, 2025	0.32	0.32	0.32	0.32	0.30	3.23%	5,707
Nov 18, 2025	0.32	0.33	0.31	0.31	0.29	-6.06%	335,585
Nov 17, 2025	0.33	0.34	0.32	0.33	0.31	1.54%	236,318
Nov 14, 2025	0.33	0.33	0.33	0.33	0.30	-	23,769
Nov 13, 2025	0.33	0.33	0.33	0.33	0.30	-1.52%	48,755
Nov 12, 2025	0.33	0.33	0.33	0.33	0.31	3.13%	113,940
Nov 11, 2025	0.33	0.33	0.32	0.32	0.30	-3.03%	14,859
Nov 10, 2025	0.32	0.33	0.32	0.33	0.31	4.76%	30,821
Nov 7, 2025	0.32	0.32	0.32	0.32	0.29	-	15,735
Nov 6, 2025	0.32	0.32	0.32	0.32	0.29	1.61%	543,615
Nov 5, 2025	0.32	0.32	0.31	0.31	0.29	-6.06%	164,713
Nov 4, 2025	0.32	0.33	0.32	0.33	0.31	-	147,149
Nov 3, 2025	0.33	0.33	0.33	0.33	0.31	1.54%	67,950
Oct 31, 2025	0.33	0.34	0.33	0.33	0.30	-1.52%	351,077
Oct 30, 2025	0.33	0.33	0.33	0.33	0.31	-1.49%	62,120
Oct 29, 2025	0.34	0.34	0.34	0.34	0.31	1.52%	169,945
Oct 28, 2025	0.33	0.33	0.33	0.33	0.31	-	63,226
Oct 27, 2025	0.33	0.33	0.33	0.33	0.31	-	71,842
Oct 24, 2025	0.34	0.34	0.33	0.33	0.31	-	20,183
Oct 23, 2025	0.34	0.34	0.33	0.33	0.31	-1.49%	124,743
Oct 22, 2025	0.35	0.35	0.34	0.34	0.31	-4.29%	348,300
Oct 21, 2025	0.34	0.35	0.34	0.35	0.32	2.94%	354,886
Oct 20, 2025	0.35	0.35	0.34	0.34	0.31	-1.45%	332,361
Oct 17, 2025	0.34	0.35	0.34	0.35	0.32	-	206,524
Oct 16, 2025	0.36	0.36	0.34	0.35	0.32	-1.43%	341,071
Oct 15, 2025	0.37	0.38	0.35	0.35	0.32	-2.78%	276,502
Oct 14, 2025	0.36	0.39	0.35	0.36	0.33	9.09%	3,684,405
Oct 13, 2025	0.32	0.33	0.32	0.33	0.31	3.13%	484,248