MISHTANN.BO(MISHTANN.BO)
MISHTANN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $3.59 | $3.65 | $3.57 | $3.59 | 1.09M |
| 7/31/2026 | $3.56 | $3.64 | $3.55 | $3.59 | 862,605 |
| 7/30/2026 | $3.62 | $3.65 | $3.55 | $3.56 | 565,973 |
| 7/29/2026 | $3.60 | $3.63 | $3.52 | $3.59 | 789,368 |
| 7/28/2026 | $3.63 | $3.67 | $3.57 | $3.58 | 554,008 |
| 7/27/2026 | $3.67 | $3.75 | $3.60 | $3.63 | 977,111 |
| 7/24/2026 | $3.61 | $3.68 | $3.56 | $3.65 | 800,755 |
| 7/23/2026 | $3.65 | $3.69 | $3.60 | $3.66 | 454,170 |
| 7/22/2026 | $3.70 | $3.70 | $3.60 | $3.66 | 842,148 |
| 7/21/2026 | $3.76 | $3.76 | $3.61 | $3.71 | 845,342 |
| 7/20/2026 | $3.80 | $3.80 | $3.72 | $3.78 | 679,697 |
| 7/17/2026 | $3.84 | $3.84 | $3.75 | $3.80 | 439,567 |
| 7/16/2026 | $3.77 | $3.84 | $3.75 | $3.82 | 589,788 |
| 7/15/2026 | $3.77 | $3.85 | $3.77 | $3.80 | 640,318 |
| 7/14/2026 | $3.81 | $3.86 | $3.76 | $3.80 | 908,895 |
| 7/13/2026 | $3.83 | $3.88 | $3.75 | $3.85 | 804,663 |
| 7/10/2026 | $3.85 | $3.89 | $3.77 | $3.84 | 1.04M |
| 7/9/2026 | $3.90 | $3.90 | $3.77 | $3.87 | 723,480 |
| 7/8/2026 | $3.92 | $3.95 | $3.81 | $3.89 | 603,925 |
| 7/7/2026 | $3.91 | $3.99 | $3.88 | $3.92 | 812,070 |
| 7/6/2026 | $3.88 | $4.09 | $3.88 | $3.94 | 1.36M |
| 7/3/2026 | $3.83 | $3.92 | $3.83 | $3.88 | 729,767 |
| 7/2/2026 | $3.90 | $3.95 | $3.84 | $3.89 | 834,128 |
| 7/1/2026 | $3.91 | $3.95 | $3.81 | $3.90 | 968,495 |
| 6/30/2026 | $3.87 | $3.95 | $3.83 | $3.91 | 836,845 |
| 6/29/2026 | $3.83 | $3.88 | $3.77 | $3.83 | 775,297 |
| 6/25/2026 | $3.92 | $3.92 | $3.84 | $3.89 | 799,621 |
| 6/24/2026 | $3.96 | $3.97 | $3.89 | $3.92 | 829,268 |
| 6/23/2026 | $3.96 | $3.98 | $3.92 | $3.94 | 770,437 |
| 6/22/2026 | $3.96 | $4.00 | $3.91 | $3.96 | 1.04M |
| 6/19/2026 | $3.97 | $3.98 | $3.92 | $3.96 | 830,671 |
| 6/18/2026 | $3.98 | $4.06 | $3.96 | $3.98 | 1.24M |
| 6/17/2026 | $3.91 | $4.04 | $3.90 | $3.99 | 1.36M |
| 6/16/2026 | $4.00 | $4.01 | $3.80 | $3.98 | 1.40M |
| 6/15/2026 | $4.04 | $4.05 | $3.91 | $3.97 | 1.29M |
| 6/12/2026 | $3.89 | $4.09 | $3.83 | $3.92 | 1.92M |
| 6/11/2026 | $3.57 | $4.03 | $3.50 | $3.88 | 5.20M |
| 6/10/2026 | $3.88 | $3.88 | $3.43 | $3.48 | 5.56M |
| 6/9/2026 | $3.99 | $3.99 | $3.65 | $3.87 | 1.81M |
| 6/8/2026 | $3.97 | $4.00 | $3.91 | $3.93 | 1.24M |
| 6/5/2026 | $4.03 | $4.07 | $4.00 | $4.03 | 1.33M |
| 6/4/2026 | $4.05 | $4.05 | $3.97 | $4.03 | 1.23M |
| 6/3/2026 | $4.04 | $4.06 | $3.97 | $3.99 | 2.14M |
| 6/2/2026 | $4.00 | $4.09 | $3.99 | $4.04 | 2.08M |
| 6/1/2026 | $4.11 | $4.19 | $4.04 | $4.09 | 5.29M |
| 5/29/2026 | $4.27 | $4.66 | $4.25 | $4.48 | 3.53M |
| 5/27/2026 | $4.23 | $4.33 | $4.23 | $4.27 | 886,285 |
| 5/26/2026 | $4.29 | $4.38 | $4.21 | $4.31 | 1.83M |
| 5/25/2026 | $4.35 | $4.42 | $4.30 | $4.31 | 1.08M |
| 5/22/2026 | $4.36 | $4.39 | $4.21 | $4.34 | 865,755 |
| 5/21/2026 | $4.17 | $4.39 | $4.17 | $4.36 | 1.19M |
| 5/20/2026 | $4.21 | $4.29 | $4.01 | $4.22 | 1.04M |
| 5/19/2026 | $4.23 | $4.35 | $4.23 | $4.30 | 990,813 |
| 5/18/2026 | $4.40 | $4.43 | $4.21 | $4.24 | 1.62M |
| 5/15/2026 | $4.47 | $4.49 | $4.40 | $4.46 | 1.41M |
| 5/14/2026 | $4.50 | $4.50 | $4.40 | $4.45 | 1.25M |
| 5/13/2026 | $4.42 | $4.54 | $4.41 | $4.47 | 1.15M |
| 5/12/2026 | $4.62 | $4.62 | $4.50 | $4.51 | 1.02M |
| 5/11/2026 | $4.60 | $4.65 | $4.58 | $4.64 | 979,410 |
| 5/8/2026 | $4.65 | $4.74 | $4.64 | $4.68 | 774,968 |
| 5/7/2026 | $4.67 | $4.73 | $4.64 | $4.68 | 960,716 |
| 5/6/2026 | $4.68 | $4.70 | $4.64 | $4.66 | 958,906 |