MITSY(MITSY)
MITSY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $563.57 | $584.18 | $563.57 | $570.01 | 4,700 |
| 7/9/2026 | $570.45 | $574.80 | $567.72 | $571.84 | 7,000 |
| 7/8/2026 | $567.91 | $584.07 | $566.07 | $573.27 | 7,300 |
| 7/7/2026 | $578.81 | $581.41 | $572.28 | $573.23 | 7,703 |
| 7/6/2026 | $577.17 | $580.78 | $574.21 | $579.83 | 9,600 |
| 7/2/2026 | $568.13 | $571.63 | $560.42 | $565.37 | 6,246 |
| 7/1/2026 | $560.25 | $574.94 | $555.00 | $559.05 | 8,904 |
| 6/30/2026 | $554.14 | $557.96 | $553.31 | $555.10 | 9,807 |
| 6/29/2026 | $558.00 | $563.40 | $552.51 | $560.18 | 10,600 |
| 6/26/2026 | $557.90 | $564.40 | $557.84 | $564.20 | 10,600 |
| 6/25/2026 | $549.68 | $564.61 | $545.04 | $547.35 | 13,004 |
| 6/24/2026 | $567.80 | $570.08 | $562.16 | $567.50 | 13,700 |
| 6/23/2026 | $572.86 | $575.40 | $570.00 | $572.11 | 11,837 |
| 6/22/2026 | $589.04 | $609.16 | $586.85 | $587.83 | 12,921 |
| 6/18/2026 | $585.44 | $590.00 | $585.44 | $588.28 | 8,937 |
| 6/17/2026 | $589.86 | $612.16 | $585.27 | $588.00 | 12,015 |
| 6/16/2026 | $603.00 | $603.00 | $585.47 | $589.76 | 9,000 |
| 6/15/2026 | $626.29 | $626.29 | $601.59 | $603.00 | 9,500 |
| 6/12/2026 | $598.12 | $615.00 | $598.12 | $605.00 | 6,900 |
| 6/11/2026 | $628.65 | $628.65 | $603.97 | $618.85 | 13,400 |
| 6/10/2026 | $601.00 | $607.55 | $599.00 | $599.03 | 9,000 |
| 6/9/2026 | $617.69 | $623.69 | $606.00 | $610.83 | 15,700 |
| 6/8/2026 | $626.04 | $628.18 | $622.00 | $624.62 | 7,800 |
| 6/5/2026 | $631.80 | $633.33 | $614.95 | $616.06 | 9,700 |
| 6/4/2026 | $630.98 | $646.99 | $630.42 | $633.33 | 6,400 |
| 6/3/2026 | $629.85 | $635.25 | $626.65 | $628.10 | 6,500 |
| 6/2/2026 | $632.19 | $642.96 | $631.52 | $640.13 | 11,600 |
| 6/1/2026 | $627.69 | $634.51 | $623.74 | $630.11 | 14,300 |
| 5/29/2026 | $669.75 | $669.75 | $654.08 | $660.47 | 19,500 |
| 5/28/2026 | $672.00 | $677.55 | $670.00 | $675.07 | 16,200 |
| 5/27/2026 | $675.00 | $696.00 | $670.46 | $672.60 | 5,600 |
| 5/26/2026 | $676.78 | $680.13 | $673.60 | $675.88 | 19,400 |
| 5/22/2026 | $702.00 | $720.63 | $700.00 | $702.11 | 7,300 |
| 5/21/2026 | $739.00 | $740.00 | $708.14 | $715.75 | 7,800 |
| 5/20/2026 | $738.97 | $748.39 | $735.00 | $747.31 | 3,600 |
| 5/19/2026 | $759.99 | $759.99 | $735.00 | $739.25 | 4,500 |
| 5/18/2026 | $749.00 | $750.01 | $743.12 | $749.44 | 4,500 |
| 5/15/2026 | $757.51 | $777.93 | $757.51 | $775.62 | 2,800 |
| 5/14/2026 | $750.01 | $780.00 | $750.01 | $778.13 | 3,500 |
| 5/13/2026 | $771.67 | $776.99 | $771.01 | $775.80 | 5,700 |
| 5/12/2026 | $739.20 | $748.44 | $739.20 | $746.40 | 6,900 |
| 5/11/2026 | $723.29 | $735.25 | $717.01 | $723.01 | 4,800 |
| 5/8/2026 | $713.30 | $718.43 | $710.60 | $716.33 | 7,200 |
| 5/7/2026 | $724.84 | $727.67 | $707.00 | $707.12 | 7,500 |
| 5/6/2026 | $739.50 | $770.50 | $739.00 | $757.13 | 7,000 |
| 5/5/2026 | $730.48 | $755.00 | $730.48 | $739.19 | 10,000 |
| 5/4/2026 | $732.00 | $738.50 | $725.30 | $729.91 | 7,700 |
| 5/1/2026 | $765.26 | $773.81 | $732.22 | $738.93 | 4,900 |
| 4/30/2026 | $718.01 | $756.20 | $718.01 | $754.43 | 5,300 |
| 4/29/2026 | $738.81 | $738.81 | $708.03 | $716.98 | 5,300 |
| 4/28/2026 | $721.74 | $728.85 | $719.52 | $724.33 | 5,000 |
| 4/27/2026 | $737.00 | $737.00 | $709.60 | $713.20 | 11,800 |
| 4/24/2026 | $749.79 | $749.79 | $719.00 | $724.92 | 18,000 |
| 4/23/2026 | $718.99 | $731.49 | $708.24 | $713.59 | 7,000 |
| 4/22/2026 | $706.40 | $707.64 | $700.30 | $704.90 | 7,300 |
| 4/21/2026 | $722.13 | $724.71 | $713.02 | $713.60 | 6,800 |
| 4/20/2026 | $740.00 | $760.00 | $730.00 | $736.00 | 6,500 |
| 4/17/2026 | $751.46 | $757.92 | $740.00 | $745.63 | 9,000 |
| 4/16/2026 | $746.00 | $770.50 | $745.29 | $745.72 | 6,300 |
| 4/15/2026 | $755.00 | $755.00 | $742.60 | $745.29 | 9,600 |
| 4/14/2026 | $777.50 | $790.00 | $765.01 | $781.08 | 8,100 |
| 4/13/2026 | $808.80 | $808.80 | $780.75 | $794.00 | 6,300 |