MITSF(MITSF)
MITSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $30.58 | $31.24 | $29.50 | $30.65 | 10,400 |
| 7/23/2026 | $30.13 | $30.13 | $30.00 | $30.00 | 405 |
| 7/22/2026 | $30.00 | $31.00 | $30.00 | $30.85 | 3,234 |
| 7/21/2026 | $29.00 | $29.00 | $29.00 | $29.00 | 224 |
| 7/20/2026 | $29.00 | $29.00 | $28.00 | $28.45 | 3,907 |
| 7/17/2026 | $28.55 | $29.00 | $28.55 | $29.00 | 4,100 |
| 7/16/2026 | $28.50 | $28.50 | $28.50 | $28.50 | 102,037 |
| 7/15/2026 | $29.15 | $29.15 | $29.15 | $29.15 | 500 |
| 7/14/2026 | $28.23 | $29.15 | $28.23 | $29.15 | 5,100 |
| 7/13/2026 | $29.00 | $29.00 | $28.00 | $28.50 | 1,204 |
| 7/10/2026 | $28.50 | $28.50 | $28.50 | $28.50 | 17,800 |
| 7/9/2026 | $28.57 | $28.57 | $28.57 | $28.57 | 500 |
| 7/8/2026 | $28.57 | $28.57 | $28.57 | $28.57 | 500 |
| 7/7/2026 | $28.70 | $28.70 | $28.70 | $28.70 | - |
| 7/6/2026 | $28.75 | $28.75 | $28.70 | $28.70 | 900 |
| 7/2/2026 | $28.50 | $28.50 | $28.26 | $28.26 | 1,700 |
| 7/1/2026 | $28.06 | $28.13 | $27.91 | $27.91 | 3,300 |
| 6/30/2026 | $27.43 | $27.56 | $27.00 | $27.46 | 6,500 |
| 6/29/2026 | $28.00 | $28.00 | $27.96 | $27.96 | 935 |
| 6/26/2026 | $28.00 | $28.00 | $27.00 | $28.00 | 5,038 |
| 6/25/2026 | $28.00 | $28.19 | $27.41 | $27.41 | 1,400 |
| 6/24/2026 | $28.63 | $28.63 | $28.63 | $28.63 | 300 |
| 6/23/2026 | $28.70 | $28.77 | $28.63 | $28.63 | 31,300 |
| 6/22/2026 | $29.07 | $29.43 | $29.07 | $29.43 | 1,908 |
| 6/18/2026 | $29.99 | $29.99 | $29.99 | $29.99 | 200 |
| 6/17/2026 | $31.40 | $31.40 | $29.78 | $29.99 | 7,940 |
| 6/16/2026 | $30.00 | $30.15 | $28.69 | $30.15 | 4,600 |
| 6/15/2026 | $31.53 | $31.53 | $31.53 | $31.53 | 200 |
| 6/12/2026 | $30.88 | $32.77 | $30.88 | $31.53 | 76,100 |
| 6/11/2026 | $30.13 | $30.13 | $30.13 | $30.13 | 700 |
| 6/10/2026 | $29.19 | $31.30 | $28.60 | $31.30 | 36,510 |
| 6/9/2026 | $29.08 | $29.66 | $29.08 | $29.66 | 9,235 |
| 6/8/2026 | $29.70 | $33.50 | $29.70 | $32.57 | 2,200 |
| 6/5/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 235 |
| 6/4/2026 | $32.54 | $32.54 | $32.33 | $32.33 | 400 |
| 6/3/2026 | $32.00 | $33.21 | $31.75 | $32.54 | 774,129 |
| 6/2/2026 | $31.43 | $33.20 | $31.43 | $33.20 | 119,000 |
| 6/1/2026 | $32.00 | $32.53 | $31.43 | $31.43 | 4,400 |
| 5/29/2026 | $33.50 | $34.08 | $32.00 | $32.00 | 6,200 |
| 5/28/2026 | $33.60 | $34.65 | $33.60 | $34.65 | 138,215 |
| 5/27/2026 | $33.80 | $35.39 | $33.61 | $35.39 | 3,029 |
| 5/26/2026 | $35.50 | $35.50 | $33.60 | $33.80 | 6,000 |
| 5/22/2026 | $36.31 | $36.32 | $35.50 | $35.50 | 1,835 |
| 5/21/2026 | $36.25 | $37.17 | $35.70 | $35.98 | 1,829 |
| 5/20/2026 | $37.14 | $37.14 | $37.14 | $37.14 | 250 |
| 5/19/2026 | $39.41 | $39.41 | $36.42 | $37.14 | 13,700 |
| 5/18/2026 | $36.01 | $37.90 | $36.01 | $36.86 | 5,000 |
| 5/15/2026 | $38.70 | $38.70 | $38.70 | $38.70 | 1,100 |
| 5/14/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 324 |
| 5/13/2026 | $38.20 | $39.40 | $38.01 | $38.27 | 10,500 |
| 5/12/2026 | $37.02 | $37.82 | $35.68 | $35.68 | 33,800 |
| 5/11/2026 | $37.00 | $37.00 | $35.92 | $35.92 | 1,700 |
| 5/8/2026 | $35.85 | $35.85 | $35.85 | $35.85 | 800 |
| 5/7/2026 | $36.00 | $37.00 | $35.67 | $36.13 | 257,415 |
| 5/6/2026 | $37.00 | $37.50 | $37.00 | $37.50 | 4,000 |
| 5/5/2026 | $36.50 | $36.76 | $36.50 | $36.75 | 10,524 |
| 5/4/2026 | $37.00 | $37.00 | $36.50 | $36.50 | 1,004 |
| 5/1/2026 | $38.55 | $38.55 | $36.30 | $37.88 | 1,300 |
| 4/30/2026 | $37.50 | $37.50 | $37.35 | $37.35 | 65,318 |
| 4/29/2026 | $36.05 | $37.00 | $36.05 | $36.61 | 1,205 |
| 4/28/2026 | $34.12 | $37.55 | $34.12 | $37.55 | 257,017 |
| 4/27/2026 | $38.05 | $38.05 | $34.71 | $34.71 | 799 |