STMMI.MISTMMI.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.35 | $24.62 | $24.15 | $24.31 | 2.46M |
| 1/15/2026 | $24.46 | $24.67 | $24.23 | $24.37 | 4.04M |
| 1/14/2026 | $24.65 | $24.66 | $24.01 | $24.14 | 3.38M |
| 1/13/2026 | $24.44 | $24.72 | $24.24 | $24.72 | 2.76M |
| 1/12/2026 | $24.59 | $24.74 | $24.14 | $24.34 | 2.30M |
| 1/9/2026 | $24.22 | $24.75 | $24.17 | $24.69 | 3.43M |
| 1/8/2026 | $24.59 | $24.92 | $24.00 | $24.02 | 4.37M |
| 1/7/2026 | $25.01 | $25.05 | $24.43 | $24.69 | 3.53M |
| 1/6/2026 | $23.96 | $25.10 | $23.96 | $25.01 | 7.18M |
| 1/5/2026 | $23.60 | $23.99 | $23.55 | $23.74 | 3.58M |
| 1/2/2026 | $22.37 | $23.73 | $22.24 | $23.43 | 6.57M |
| 12/30/2025 | $22.12 | $22.52 | $22.10 | $22.48 | 2.36M |
| 12/29/2025 | $22.18 | $22.35 | $22.04 | $22.15 | 1.75M |
| 12/23/2025 | $22.03 | $22.23 | $22.00 | $22.10 | 1.61M |
| 12/22/2025 | $22.14 | $22.31 | $22.12 | $22.12 | 2.02M |
| 12/19/2025 | $21.92 | $22.34 | $21.92 | $22.16 | 5.01M |
| 12/18/2025 | $21.80 | $22.13 | $21.71 | $21.93 | 2.89M |
| 12/17/2025 | $22.27 | $22.60 | $21.80 | $21.80 | 4.52M |
| 12/16/2025 | $22.16 | $22.25 | $21.82 | $22.05 | 4.88M |
| 12/15/2025 | $22.05 | $22.84 | $22.01 | $22.47 | 4.36M |
| 12/12/2025 | $22.19 | $22.65 | $22.14 | $22.36 | 4.63M |
| 12/11/2025 | $22.18 | $22.29 | $21.89 | $22.00 | 3.23M |
| 12/10/2025 | $22.24 | $22.41 | $22.18 | $22.26 | 2.69M |
| 12/9/2025 | $22.27 | $22.49 | $22.13 | $22.27 | 2.82M |
| 12/8/2025 | $22.37 | $22.38 | $22.06 | $22.23 | 3.21M |
| 12/5/2025 | $22.13 | $22.67 | $22.09 | $22.41 | 6.05M |
| 12/4/2025 | $21.93 | $22.26 | $21.82 | $22.07 | 8.08M |
| 12/3/2025 | $20.84 | $21.32 | $20.75 | $21.32 | 8.59M |
| 12/2/2025 | $19.91 | $20.32 | $19.88 | $20.18 | 3.86M |
| 12/1/2025 | $19.73 | $20.01 | $19.51 | $19.94 | 2.50M |
| 11/28/2025 | $19.57 | $19.83 | $19.56 | $19.79 | 2.17M |
| 11/27/2025 | $19.59 | $19.79 | $19.56 | $19.56 | 2.30M |
| 11/26/2025 | $19.49 | $19.70 | $19.22 | $19.60 | 3.33M |
| 11/25/2025 | $19.27 | $19.45 | $19.01 | $19.34 | 4.70M |
| 11/24/2025 | $19.22 | $19.35 | $18.90 | $19.14 | 4.11M |
| 11/21/2025 | $18.30 | $18.83 | $18.21 | $18.80 | 5.45M |
| 11/20/2025 | $19.74 | $19.81 | $18.89 | $18.94 | 6.73M |
| 11/19/2025 | $19.27 | $19.59 | $19.17 | $19.35 | 2.97M |
| 11/18/2025 | $19.41 | $19.46 | $19.05 | $19.27 | 4.99M |
| 11/17/2025 | $20.22 | $20.27 | $19.71 | $19.77 | 3.66M |
| 11/14/2025 | $20.40 | $20.49 | $19.86 | $20.34 | 4.75M |
| 11/13/2025 | $20.84 | $21.13 | $20.52 | $20.64 | 4.39M |
| 11/12/2025 | $20.50 | $21.26 | $20.01 | $20.68 | 9.16M |
| 11/11/2025 | $20.42 | $20.72 | $20.40 | $20.64 | 2.46M |
| 11/10/2025 | $20.52 | $20.59 | $20.27 | $20.39 | 3.49M |
| 11/7/2025 | $20.49 | $20.67 | $19.98 | $20.15 | 4.49M |
| 11/6/2025 | $20.86 | $21.11 | $20.50 | $20.53 | 3.04M |
| 11/5/2025 | $20.28 | $20.75 | $20.27 | $20.69 | 3.37M |
| 11/4/2025 | $20.80 | $20.98 | $20.21 | $20.78 | 5.11M |
| 11/3/2025 | $21.21 | $21.63 | $21.16 | $21.32 | 3.42M |
| 10/31/2025 | $21.29 | $21.61 | $21.28 | $21.34 | 3.75M |
| 10/30/2025 | $21.35 | $21.55 | $21.16 | $21.39 | 4.02M |
| 10/29/2025 | $21.84 | $21.97 | $21.43 | $21.49 | 4.41M |
| 10/28/2025 | $21.94 | $22.35 | $21.64 | $21.85 | 6.00M |
| 10/27/2025 | $21.92 | $22.01 | $21.51 | $21.77 | 5.65M |
| 10/24/2025 | $21.93 | $22.07 | $21.23 | $21.56 | 9.75M |
| 10/23/2025 | $24.54 | $24.98 | $21.90 | $21.90 | 26.45M |
| 10/22/2025 | $25.81 | $26.05 | $25.46 | $25.50 | 6.42M |
| 10/21/2025 | $25.94 | $26.66 | $25.94 | $26.57 | 3.78M |
| 10/20/2025 | $25.16 | $26.03 | $25.10 | $25.97 | 4.50M |