Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MIS3UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.2141 | -0.0001 | -0.05% | 0.2142 | 0.2143 | 0.2138 | 14,205.00 |
| Jun 06 2024 | 0.2142 | -0.0013 | -0.60% | 0.2155 | 0.2157 | 0.214 | 35,173.00 |
| Jun 05 2024 | 0.2155 | 0.0001 | 0.05% | 0.2117 | 0.237 | 0.2114 | 114,050.00 |
| Jun 04 2024 | 0.2154 | -0.0001 | -0.05% | 0.2155 | 0.2157 | 0.214 | 33,410.00 |
| Jun 03 2024 | 0.2155 | -0.0017 | -0.78% | 0.2175 | 0.2176 | 0.214 | 63,655.00 |
| Jun 02 2024 | 0.2172 | -0.0087 | -3.85% | 0.2259 | 0.226 | 0.2143 | 62,626.00 |
| Jun 01 2024 | 0.2259 | 0.0119 | 5.56% | 0.214 | 0.2284 | 0.2139 | 29,932.00 |
| May 31 2024 | 0.214 | 0.0002 | 0.09% | 0.2138 | 0.214 | 0.2136 | 18,317.00 |
| May 30 2024 | 0.2138 | 0.0016 | 0.75% | 0.2122 | 0.2398 | 0.2109 | 66,801.00 |
| May 29 2024 | 0.2122 | 0.001 | 0.47% | 0.2112 | 0.2148 | 0.2102 | 68,112.00 |
| May 28 2024 | 0.2112 | -0.0008 | -0.38% | 0.212 | 0.2132 | 0.2103 | 62,844.00 |
| May 27 2024 | 0.212 | 0.00 | 0.00% | 0.2117 | 0.237 | 0.2058 | 95,393.00 |
| May 26 2024 | 0.212 | -0.0051 | -2.35% | 0.2171 | 0.2178 | 0.2096 | 64,581.00 |
| May 25 2024 | 0.2171 | 0.0053 | 2.50% | 0.2118 | 0.2199 | 0.2101 | 63,230.00 |
| May 24 2024 | 0.2118 | 0.0036 | 1.73% | 0.2082 | 0.2169 | 0.2082 | 65,925.00 |
| May 23 2024 | 0.2082 | -0.0338 | -13.97% | 0.242 | 0.2428 | 0.2046 | 63,789.00 |
| May 22 2024 | 0.242 | 0.0034 | 1.42% | 0.2386 | 0.2425 | 0.2381 | 56,310.00 |
| May 21 2024 | 0.2386 | 0.0054 | 2.32% | 0.2332 | 0.262 | 0.2317 | 64,916.00 |
| May 20 2024 | 0.2332 | 0.0087 | 3.88% | 0.2251 | 0.23491 | 0.222 | 93,798.00 |
| May 19 2024 | 0.2245 | -0.0026 | -1.14% | 0.2271 | 0.2273 | 0.222 | 58,418.00 |
| May 18 2024 | 0.2271 | 0.0108 | 4.99% | 0.2163 | 0.2296 | 0.2163 | 29,646.00 |
| May 17 2024 | 0.2163 | -0.00506 | -2.29% | 0.22136 | 0.2275 | 0.2096 | 65,169.00 |
| May 16 2024 | 0.22136 | 0.01043 | 4.94% | 0.21093 | 0.22179 | 0.19824 | 32,949.00 |
| May 15 2024 | 0.21093 | 0.01268 | 6.40% | 0.19825 | 0.2111 | 0.18548 | 61,717.00 |
| May 14 2024 | 0.19825 | 0.00146 | 0.74% | 0.19679 | 0.199 | 0.19527 | 64,953.00 |
| May 13 2024 | 0.19679 | 0.00113 | 0.58% | 0.28804 | 0.28864 | 0.19514 | 93,996.00 |
| May 12 2024 | 0.19566 | -0.00113 | -0.57% | 0.19696 | 0.19741 | 0.194 | 68,869.00 |
| May 11 2024 | 0.19679 | -0.00825 | -4.02% | 0.20524 | 0.20741 | 0.19501 | 60,567.00 |
| May 10 2024 | 0.20504 | -0.00125 | -0.61% | 0.20658 | 0.20764 | 0.2027 | 17,758.00 |
| May 09 2024 | 0.20629 | 0.0036 | 1.78% | 0.2027 | 0.21052 | 0.19972 | 64,511.00 |
| May 08 2024 | 0.20269 | 0.0082 | 4.22% | 0.19443 | 0.20371 | 0.19198 | 44,652.00 |
| May 07 2024 | 0.19449 | 0.01415 | 7.85% | 0.18034 | 0.1946 | 0.18034 | 68,416.00 |
| May 06 2024 | 0.18034 | 0.02861 | 18.86% | 0.14972 | 0.1866 | 0.14805 | 80,016.00 |
| May 05 2024 | 0.15173 | 0.01103 | 7.84% | 0.1407 | 0.16666 | 0.1407 | 3,950.00 |
| May 04 2024 | 0.1407 | 0.01399 | 11.04% | 0.12671 | 0.15898 | 0.12671 | 2,342.00 |
| May 03 2024 | 0.12671 | -0.03026 | -19.28% | 0.15697 | 0.15697 | 0.12671 | 121.00 |
| May 02 2024 | 0.15697 | 0.03054 | 24.16% | 0.12643 | 0.15698 | 0.12639 | 3,519.00 |
| May 01 2024 | 0.12643 | -0.00357 | -2.75% | 0.130 | 0.14595 | 0.12638 | 619.00 |
| Apr 30 2024 | 0.130 | -0.00701 | -5.12% | 0.13701 | 0.14998 | 0.130 | 1,899.00 |
| Apr 29 2024 | 0.13701 | 0.00012 | 0.09% | 0.28804 | 0.28864 | 0.13701 | 49,285.00 |
| Apr 28 2024 | 0.13689 | 0.00008 | 0.06% | 0.13681 | 0.16672 | 0.13681 | 1,102.00 |
| Apr 27 2024 | 0.13681 | -0.01921 | -12.31% | 0.15602 | 0.16968 | 0.13666 | 1,614.00 |
| Apr 26 2024 | 0.15602 | 0.00908 | 6.18% | 0.14694 | 0.15602 | 0.13472 | 3,528.00 |
| Apr 25 2024 | 0.14694 | -0.00226 | -1.51% | 0.1492 | 0.15659 | 0.13596 | 6,067.00 |
| Apr 24 2024 | 0.1492 | -0.0257 | -14.69% | 0.1749 | 0.18559 | 0.1492 | 11,969.00 |
| Apr 23 2024 | 0.1749 | -0.00911 | -4.95% | 0.18401 | 0.18401 | 0.17421 | 309.00 |
| Apr 22 2024 | 0.18401 | 0.00161 | 0.88% | 0.28804 | 0.28864 | 0.18401 | 47,138.00 |
| Apr 21 2024 | 0.1824 | 0.00272 | 1.51% | 0.17968 | 0.1824 | 0.17419 | 52,515.00 |
| Apr 20 2024 | 0.17968 | -0.00239 | -1.31% | 0.18207 | 0.22904 | 0.17419 | 85,617.00 |
| Apr 19 2024 | 0.18207 | -0.01014 | -5.28% | 0.19221 | 0.2053 | 0.18207 | 4,499.00 |
| Apr 18 2024 | 0.19221 | -0.00096 | -0.50% | 0.19317 | 0.19641 | 0.18987 | 1,601.00 |
| Apr 17 2024 | 0.19317 | -0.00956 | -4.72% | 0.20273 | 0.20549 | 0.19011 | 34,222.00 |
| Apr 16 2024 | 0.20273 | 0.01606 | 8.60% | 0.18667 | 0.20549 | 0.18642 | 11,688.00 |
| Apr 15 2024 | 0.18667 | -0.01701 | -8.35% | 0.20368 | 0.20549 | 0.18244 | 49,252.00 |
| Apr 14 2024 | 0.20368 | 0.00053 | 0.26% | 0.20315 | 0.22081 | 0.19406 | 17,806.00 |
| Apr 13 2024 | 0.20315 | -0.01473 | -6.76% | 0.21788 | 0.23837 | 0.18893 | 15,985.00 |
| Apr 12 2024 | 0.21788 | -0.02331 | -9.66% | 0.24119 | 0.24138 | 0.16096 | 8,405.00 |
| Apr 11 2024 | 0.24119 | 0.00469 | 1.98% | 0.2365 | 0.24188 | 0.22224 | 180.00 |
| Apr 10 2024 | 0.2365 | -0.01857 | -7.28% | 0.25507 | 0.25507 | 0.22528 | 512.00 |
| Apr 09 2024 | 0.25507 | 0.01193 | 4.91% | 0.24314 | 0.2555 | 0.22026 | 48,254.00 |
| Apr 08 2024 | 0.24314 | -0.0208 | -7.88% | 0.27186 | 0.27189 | 0.23997 | 72,464.00 |
| Apr 07 2024 | 0.26394 | 0.02231 | 9.23% | 0.24163 | 0.28087 | 0.24163 | 15,641.00 |
| Apr 06 2024 | 0.24163 | 0.00058 | 0.24% | 0.24102 | 0.25442 | 0.23891 | 48,723.00 |
| Apr 05 2024 | 0.24105 | -0.02045 | -7.82% | 0.2615 | 0.26804 | 0.24105 | 7,590.00 |
| Apr 04 2024 | 0.2615 | 0.0193 | 7.97% | 0.2422 | 0.2615 | 0.24217 | 16,675.00 |
| Apr 03 2024 | 0.2422 | -0.00657 | -2.64% | 0.24877 | 0.25694 | 0.2375 | 5,591.00 |
| Apr 02 2024 | 0.24877 | -0.00599 | -2.35% | 0.25476 | 0.26148 | 0.24208 | 18,817.00 |
| Apr 01 2024 | 0.25476 | -0.01623 | -5.99% | 0.252 | 0.26963 | 0.252 | 49,267.00 |
| Mar 31 2024 | 0.27099 | 0.0125 | 4.84% | 0.25849 | 0.27119 | 0.25849 | 5,304.00 |
| Mar 30 2024 | 0.25849 | -0.01704 | -6.18% | 0.27553 | 0.28037 | 0.25696 | 31,553.00 |
| Mar 29 2024 | 0.27553 | -0.00681 | -2.41% | 0.28234 | 0.31799 | 0.27531 | 17,063.00 |
| Mar 28 2024 | 0.28234 | 0.00663 | 2.40% | 0.27571 | 0.2943 | 0.26449 | 72,726.00 |
| Mar 27 2024 | 0.27571 | -0.01183 | -4.11% | 0.28754 | 0.29505 | 0.27333 | 51,637.00 |
| Mar 26 2024 | 0.28754 | -0.00027 | -0.09% | 0.28781 | 0.30883 | 0.27762 | 57,530.00 |
| Mar 25 2024 | 0.28781 | 0.01912 | 7.12% | 0.26717 | 0.29884 | 0.26607 | 103,178.00 |
| Mar 24 2024 | 0.26869 | 0.00028 | 0.10% | 0.26841 | 0.27844 | 0.26001 | 57,623.00 |
| Mar 23 2024 | 0.26841 | 0.00104 | 0.39% | 0.26737 | 0.28057 | 0.26002 | 37,891.00 |
| Mar 22 2024 | 0.26737 | -0.00943 | -3.41% | 0.27795 | 0.27871 | 0.258 | 81,453.00 |
| Mar 21 2024 | 0.2768 | 0.002 | 0.73% | 0.2748 | 0.28176 | 0.26995 | 82,974.00 |
| Mar 20 2024 | 0.2748 | -0.00284 | -1.02% | 0.27764 | 0.2884 | 0.26171 | 53,380.00 |
| Mar 19 2024 | 0.27764 | -0.00192 | -0.69% | 0.27956 | 0.320 | 0.27341 | 53,092.00 |
| Mar 18 2024 | 0.27956 | -0.0031 | -1.10% | 0.28282 | 0.28858 | 0.27532 | 94,955.00 |
| Mar 17 2024 | 0.28266 | 0.01836 | 6.95% | 0.2643 | 0.30118 | 0.24543 | 82,588.00 |
| Mar 16 2024 | 0.2643 | -0.02065 | -7.25% | 0.28495 | 0.28692 | 0.2563 | 79,795.00 |
| Mar 15 2024 | 0.28495 | -0.02086 | -6.82% | 0.30531 | 0.3079 | 0.26829 | 130,966.00 |
| Mar 14 2024 | 0.30581 | 0.02041 | 7.15% | 0.28836 | 0.30852 | 0.28294 | 53,886.00 |
| Mar 13 2024 | 0.2854 | 0.00665 | 2.39% | 0.27916 | 0.292 | 0.26642 | 54,932.00 |
| Mar 12 2024 | 0.27875 | -0.00958 | -3.32% | 0.28804 | 0.29045 | 0.25989 | 78,797.00 |
| Mar 11 2024 | 0.28833 | 0.02829 | 10.88% | 0.25937 | 0.300 | 0.25563 | 79,882.00 |
| Mar 10 2024 | 0.26004 | -0.00888 | -3.30% | 0.26892 | 0.27321 | 0.25745 | 59,223.00 |
| Mar 09 2024 | 0.26892 | 0.00917 | 3.53% | 0.25975 | 0.27358 | 0.25907 | 55,723.00 |
