Misto Holdings Corp. - 081660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	41,750	40,300	40,300	42,600	40,150	160,655
September 11, 2025	41,800	42,100	42,100	42,400	41,550	157,331
September 10, 2025	41,200	41,900	41,900	42,400	41,200	145,044
September 09, 2025	42,100	41,100	41,100	42,100	40,750	115,789
September 08, 2025	40,450	41,150	41,150	41,200	39,950	143,259
September 05, 2025	40,150	40,450	40,450	40,850	40,000	123,109
September 04, 2025	39,850	40,400	40,400	40,500	39,700	90,997
September 03, 2025	40,300	40,300	40,300	41,000	39,950	85,189
September 02, 2025	40,350	40,700	40,700	40,850	40,300	76,637
September 01, 2025	42,100	40,400	40,400	42,100	40,300	138,888
August 29, 2025	42,100	41,750	41,750	42,750	41,600	90,947
August 28, 2025	42,150	42,100	42,100	42,700	41,900	147,773
August 27, 2025	40,700	42,150	42,150	42,450	40,550	231,680
August 26, 2025	40,250	40,950	40,950	41,250	40,250	178,925
August 25, 2025	40,300	40,400	40,400	40,500	40,000	89,984
August 22, 2025	40,150	39,900	39,900	40,600	39,300	127,711
August 21, 2025	40,200	40,450	40,450	40,950	40,000	183,326
August 20, 2025	40,500	40,550	40,550	41,000	39,900	234,406
August 19, 2025	38,900	40,100	40,100	40,300	38,800	291,434
August 18, 2025	37,250	38,600	38,600	39,600	36,950	565,524
August 14, 2025	36,700	36,600	36,600	37,100	36,450	103,929
August 13, 2025	36,200	36,250	36,250	36,900	36,200	79,382
August 12, 2025	36,900	36,150	36,150	37,300	36,150	101,479
August 11, 2025	37,450	37,100	37,100	37,650	36,900	68,835
August 08, 2025	37,400	37,450	37,450	37,800	36,950	107,325
August 07, 2025	37,050	37,600	37,600	37,750	36,900	85,209
August 06, 2025	36,550	37,100	37,100	37,450	36,550	92,942
August 05, 2025	36,400	36,550	36,550	37,450	36,400	134,254
August 04, 2025	35,800	36,600	36,600	36,800	35,400	112,145
August 01, 2025	35,700	35,850	35,850	36,400	35,500	164,176
July 31, 2025	35,950	35,950	35,950	36,350	35,750	102,099
July 30, 2025	35,650	36,000	36,000	36,250	35,550	91,755
July 29, 2025	35,650	35,900	35,900	36,250	35,550	117,609
July 28, 2025	36,600	35,950	35,950	37,050	35,900	93,218
July 25, 2025	37,550	36,850	36,850	38,050	36,550	138,339
July 24, 2025	37,300	37,900	37,900	38,150	37,300	149,552
July 23, 2025	37,250	37,500	37,500	38,200	37,050	127,758
July 22, 2025	36,400	36,900	36,900	37,400	36,400	91,373
July 21, 2025	36,550	36,600	36,600	37,100	36,350	98,511
July 18, 2025	37,050	36,750	36,750	37,250	36,550	164,257
July 17, 2025	37,350	37,350	37,350	37,350	36,350	127,526
July 16, 2025	36,900	37,100	37,100	37,500	36,700	133,022
July 15, 2025	37,100	37,250	37,250	37,550	36,950	104,528
July 14, 2025	36,800	37,300	37,300	37,600	36,800	89,506
July 11, 2025	37,050	37,050	37,050	37,700	36,750	124,140
July 10, 2025	37,400	37,000	37,000	38,000	36,850	161,713
July 09, 2025	37,000	37,600	37,600	37,800	36,800	149,140
July 08, 2025	37,850	37,400	37,400	38,200	37,250	118,941
July 07, 2025	37,750	37,850	37,850	38,250	37,250	121,170
July 04, 2025	37,900	37,850	37,850	38,600	37,750	109,136
July 03, 2025	38,550	38,250	38,250	39,000	38,000	380,991
July 02, 2025	37,200	38,800	38,800	38,950	36,500	463,884
July 01, 2025	35,950	36,400	36,400	36,750	35,950	128,958
June 30, 2025	35,500	35,750	35,750	36,350	35,400	124,182
June 27, 2025	34,950	35,200	35,200	35,350	34,500	173,122
June 26, 2025	34,150	34,650	34,650	34,800	34,150	176,533
June 25, 2025	33,500	33,500	33,500	33,850	33,450	89,005
June 24, 2025	33,750	33,650	33,650	34,050	33,400	128,762
June 23, 2025	33,550	33,200	33,200	34,000	33,000	131,463
June 20, 2025	33,450	33,850	33,850	34,350	33,200	1.67M

Misto Holdings Corp. (081660.KS) KSC