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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,100	52,100	52,100	54,800	52,100	261,937
February 19, 2026	53,000	53,200	53,200	54,200	51,600	196,066
February 13, 2026	52,200	53,000	53,000	53,700	52,000	146,189
February 12, 2026	53,500	52,600	52,600	53,900	52,200	193,847
February 11, 2026	54,000	54,000	54,000	54,400	52,800	106,064
February 10, 2026	54,700	53,700	53,700	55,800	53,700	177,048
February 09, 2026	51,500	54,200	54,200	54,400	51,500	259,394
February 06, 2026	50,200	50,500	50,500	51,600	49,850	279,688
February 05, 2026	49,150	50,800	50,800	51,800	48,800	264,309
February 04, 2026	46,700	48,400	48,400	48,950	46,600	160,304
February 03, 2026	46,600	46,650	46,650	47,200	45,550	174,847
February 02, 2026	47,500	46,200	46,200	47,500	45,300	104,353
January 30, 2026	45,300	46,950	46,950	46,950	45,050	174,008
January 29, 2026	45,200	45,450	45,450	46,000	44,600	100,380
January 28, 2026	45,300	45,700	45,700	46,100	45,300	87,371
January 27, 2026	45,450	45,250	45,250	46,100	44,450	122,777
January 26, 2026	45,650	44,450	44,450	45,900	44,300	94,044
January 23, 2026	45,250	46,150	46,150	46,450	45,150	121,562
January 22, 2026	44,300	45,600	45,600	45,950	43,850	134,862
January 21, 2026	45,150	45,000	45,000	45,700	44,450	155,333
January 20, 2026	43,600	45,250	45,250	45,600	43,600	109,025
January 19, 2026	43,650	44,200	44,200	44,800	43,500	82,931
January 16, 2026	43,700	44,450	44,450	44,900	43,250	78,168
January 15, 2026	42,700	43,700	43,700	43,750	42,350	123,730
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

Misto Holdings Corp. (081660.KS) KSC