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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43,050	43,100	43,100	43,400	42,150	98,155
January 13, 2026	42,650	43,000	43,000	43,650	42,650	76,377
January 12, 2026	42,300	42,300	42,300	42,550	41,600	90,387
January 09, 2026	42,250	42,250	42,250	42,550	41,450	80,675
January 08, 2026	41,450	42,250	42,250	42,600	41,450	105,118
January 07, 2026	41,500	42,250	42,250	42,350	41,500	82,243
January 06, 2026	41,750	42,050	42,050	42,400	41,650	101,765
January 05, 2026	41,000	41,350	41,350	41,750	40,750	67,069
January 02, 2026	42,700	41,050	41,050	42,850	40,800	50,119
December 30, 2025	42,600	42,700	42,700	43,250	42,300	45,133
December 29, 2025	42,600	43,200	43,200	43,700	42,400	69,926
December 26, 2025	44,400	43,700	43,700	44,700	43,250	79,321
December 24, 2025	44,450	44,650	44,650	45,500	44,200	108,105
December 23, 2025	44,400	44,200	44,200	44,800	43,750	63,280
December 22, 2025	45,300	44,100	44,100	45,300	43,300	66,906
December 19, 2025	45,350	44,450	44,450	45,550	44,100	146,684
December 18, 2025	46,100	44,950	44,950	46,300	44,800	81,192
December 17, 2025	46,150	46,050	46,050	46,700	43,900	213,905
December 16, 2025	42,900	43,100	43,100	43,750	42,750	71,740
December 15, 2025	42,700	43,350	43,350	44,150	42,450	74,490
December 12, 2025	43,350	42,900	42,900	44,500	42,750	104,888
December 11, 2025	44,000	42,950	42,950	44,000	42,650	244,956
December 10, 2025	44,900	43,800	43,800	44,900	43,650	84,606
December 09, 2025	44,400	44,500	44,500	44,850	44,000	116,155
December 08, 2025	44,200	44,450	44,450	45,000	44,150	107,762
December 05, 2025	44,600	44,550	44,550	45,650	44,350	116,996
December 04, 2025	44,400	45,050	45,050	45,150	44,300	136,562
December 03, 2025	44,050	44,900	44,900	45,000	43,650	105,802
December 02, 2025	44,000	44,450	44,450	44,550	43,100	124,065
December 01, 2025	42,850	43,250	43,250	43,500	42,700	74,461
November 28, 2025	43,750	42,750	42,750	44,100	42,450	81,487
November 27, 2025	41,650	43,950	43,950	44,200	41,500	185,440
November 26, 2025	41,900	41,900	41,900	41,950	41,300	103,836
November 25, 2025	41,900	41,650	41,650	42,300	41,250	80,051
November 24, 2025	41,850	41,550	41,550	42,600	41,150	127,903
November 21, 2025	41,850	41,650	41,650	42,000	40,800	144,903
November 20, 2025	41,250	41,500	41,500	41,900	40,500	109,300
November 19, 2025	41,550	41,250	41,250	41,900	40,850	99,919
November 18, 2025	41,100	40,800	40,800	41,700	40,600	90,233
November 17, 2025	40,200	41,500	41,500	41,750	39,900	197,257
November 14, 2025	41,200	40,100	40,100	41,250	39,900	157,355
November 13, 2025	40,600	41,150	41,150	41,850	40,600	125,211
November 12, 2025	40,200	41,000	41,000	41,350	40,100	84,718
November 11, 2025	38,650	40,700	40,700	40,950	38,650	122,190
November 10, 2025	39,800	39,250	39,250	39,800	38,400	117,411
November 07, 2025	39,900	39,050	39,050	39,950	38,750	74,487
November 06, 2025	38,750	39,350	39,350	39,400	37,900	109,577
November 05, 2025	39,500	38,150	38,150	39,500	37,700	113,938
November 04, 2025	37,500	38,750	38,750	39,100	37,400	151,111
November 03, 2025	36,550	37,550	37,550	38,000	36,500	131,228
October 31, 2025	36,800	36,800	36,800	37,600	36,450	131,779
October 30, 2025	36,750	36,950	36,950	37,400	36,700	113,852
October 29, 2025	38,500	37,300	37,300	38,550	37,100	108,573
October 28, 2025	38,800	38,150	38,150	38,800	37,950	68,289
October 27, 2025	38,200	38,900	38,900	39,100	38,200	43,820
October 24, 2025	38,800	38,550	38,550	39,000	38,250	70,127
October 23, 2025	38,650	38,750	38,750	39,600	38,600	70,443
October 22, 2025	38,050	38,950	38,950	39,175	37,900	67,408
October 21, 2025	38,850	38,400	38,400	38,900	38,250	80,406
October 20, 2025	37,900	39,200	39,200	39,300	37,900	102,636

Misto Holdings Corp. (081660.KS) KSC