Register for streaming realtime charts, analysis tools, and prices.
MITSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 46.85 | -0.63 | -1.32% | 45.80 | 46.93 | 45.80 | 1,126 |
| Jun 17 2024 | 47.4769 | 0.00 | 0.00% | 47.4769 | 47.4769 | 47.4769 | 0 |
| Jun 14 2024 | 47.4769 | 0.10 | 0.22% | 46.20 | 47.4769 | 46.20 | 760 |
| Jun 13 2024 | 47.375 | -1.43 | -2.92% | 47.50 | 48.3632 | 46.54 | 1,156 |
| Jun 12 2024 | 48.80 | 0.00 | 0.00% | 48.80 | 48.80 | 48.80 | 0 |
| Jun 11 2024 | 48.80 | -0.71 | -1.43% | 48.50 | 49.96 | 48.50 | 314 |
| Jun 10 2024 | 49.51 | 0.00 | 0.00% | 49.51 | 49.51 | 49.51 | 218 |
| Jun 07 2024 | 49.51 | 0.51 | 1.04% | 49.51 | 49.51 | 49.51 | 1,000 |
| Jun 06 2024 | 49.00 | -0.24 | -0.49% | 49.00 | 49.058 | 49.00 | 401 |
| Jun 05 2024 | 49.24 | -0.44 | -0.89% | 49.00 | 49.24 | 49.00 | 682 |
| Jun 04 2024 | 49.68 | -0.82 | -1.62% | 50.00 | 50.21 | 49.68 | 559 |
| Jun 03 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0 |
| May 31 2024 | 50.50 | 0.00 | 0.00% | 51.48 | 52.0128 | 50.50 | 324 |
| May 30 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0 |
| May 29 2024 | 50.50 | -1.86 | -3.55% | 52.29 | 52.29 | 50.00 | 567 |
| May 28 2024 | 52.36 | -0.66 | -1.24% | 53.00 | 53.00 | 52.00 | 942 |
| May 24 2024 | 53.02 | -0.26 | -0.48% | 53.27 | 53.27 | 53.02 | 3,226 |
| May 23 2024 | 53.276 | -0.10 | -0.19% | 53.276 | 53.276 | 53.276 | 110 |
| May 22 2024 | 53.38 | -0.01 | -0.02% | 53.38 | 53.38 | 53.38 | 202 |
| May 21 2024 | 53.39 | 3.15 | 6.26% | 52.58 | 53.39 | 52.50 | 9,159 |
| May 20 2024 | 50.245 | 0.00 | 0.00% | 50.245 | 50.245 | 50.245 | 0 |
| May 17 2024 | 50.245 | 0.53 | 1.08% | 50.245 | 50.245 | 50.245 | 2,621 |
| May 16 2024 | 49.71 | 0.00 | 0.00% | 49.71 | 49.71 | 49.71 | 0 |
| May 15 2024 | 49.71 | 0.16 | 0.32% | 49.00 | 50.01 | 49.00 | 823 |
| May 14 2024 | 49.5525 | -1.42 | -2.78% | 50.00 | 50.00 | 49.5525 | 2,215 |
| May 13 2024 | 50.97 | -0.58 | -1.13% | 51.55 | 51.55 | 50.97 | 555 |
| May 10 2024 | 51.55 | 0.61 | 1.20% | 52.00 | 52.00 | 51.55 | 710 |
| May 09 2024 | 50.94 | 1.53 | 3.10% | 51.50 | 51.50 | 50.40 | 2,278 |
| May 08 2024 | 49.41 | -1.35 | -2.66% | 47.60 | 49.46 | 47.60 | 3,395 |
| May 07 2024 | 50.76 | 0.06 | 0.12% | 51.04 | 51.07 | 50.76 | 1,220 |
| May 06 2024 | 50.70 | -0.30 | -0.59% | 52.00 | 52.00 | 50.70 | 584 |
| May 03 2024 | 51.00 | 0.55 | 1.09% | 51.36 | 51.36 | 50.50 | 917 |
| May 02 2024 | 50.45 | 2.45 | 5.10% | 50.45 | 50.45 | 50.45 | 1,978 |
| May 01 2024 | 48.00 | -1.54 | -3.11% | 48.005 | 48.28 | 48.00 | 2,905 |
| Apr 30 2024 | 49.54 | 1.32 | 2.74% | 49.24 | 49.54 | 49.24 | 353 |
| Apr 29 2024 | 48.22 | 0.35 | 0.73% | 48.48 | 48.48 | 48.22 | 1,207 |
| Apr 26 2024 | 47.87 | 0.12 | 0.25% | 47.84 | 47.87 | 47.84 | 4,682 |
| Apr 25 2024 | 47.75 | 0.32 | 0.67% | 47.75 | 47.75 | 47.75 | 269 |
| Apr 24 2024 | 47.433 | 0.00 | 0.00% | 47.433 | 47.433 | 47.433 | 0 |
| Apr 23 2024 | 47.433 | -0.01 | -0.01% | 47.00 | 47.433 | 47.00 | 590 |
| Apr 22 2024 | 47.44 | 1.64 | 3.58% | 47.44 | 47.44 | 47.44 | 181 |
| Apr 19 2024 | 45.80 | 0.25 | 0.55% | 45.80 | 45.80 | 45.80 | 402 |
| Apr 18 2024 | 45.55 | -0.65 | -1.41% | 45.88 | 45.88 | 45.55 | 472 |
| Apr 17 2024 | 46.20 | -0.80 | -1.70% | 46.20 | 46.20 | 46.20 | 124 |
| Apr 16 2024 | 47.00 | -1.24 | -2.57% | 47.00 | 47.00 | 47.00 | 199 |
| Apr 15 2024 | 48.24 | 1.00 | 2.12% | 49.43 | 49.43 | 48.24 | 1,682 |
| Apr 12 2024 | 47.237 | 0.00 | 0.00% | 47.237 | 47.237 | 47.237 | 0 |
| Apr 11 2024 | 47.237 | -1.42 | -2.92% | 48.56 | 48.72 | 47.237 | 1,214 |
| Apr 10 2024 | 48.66 | -0.59 | -1.20% | 48.59 | 48.66 | 48.59 | 1,188 |
| Apr 09 2024 | 49.25 | 0.95 | 1.97% | 51.98 | 51.98 | 49.25 | 7,382 |
| Apr 08 2024 | 48.30 | 2.30 | 5.00% | 46.57 | 48.30 | 46.57 | 865 |
| Apr 05 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 0 |
| Apr 04 2024 | 46.00 | -0.61 | -1.31% | 46.50 | 47.00 | 45.907 | 5,116 |
| Apr 03 2024 | 46.61 | 3.48 | 8.07% | 45.00 | 46.61 | 45.00 | 824 |
| Apr 02 2024 | 43.13 | -2.45 | -5.38% | 43.13 | 46.1531 | 43.13 | 1,640 |
| Apr 01 2024 | 45.58 | -0.63 | -1.37% | 46.00 | 46.00 | 45.216 | 1,359 |
| Mar 28 2024 | 46.2145 | 0.00 | 0.00% | 46.2145 | 46.2145 | 46.2145 | 0 |
| Mar 27 2024 | 46.2145 | -0.63 | -1.34% | 47.35 | 47.35 | 46.2145 | 317 |
| Mar 26 2024 | 46.84 | -0.17 | -0.35% | 45.88 | 47.1718 | 45.88 | 2,263 |
| Mar 25 2024 | 47.0059 | -0.26 | -0.55% | 47.48 | 47.48 | 46.52 | 1,591 |
| Mar 22 2024 | 47.268 | 0.00 | 0.00% | 47.268 | 47.268 | 47.268 | 0 |
