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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	37,700	38,100	38,100	38,500	37,500	118,397
October 16, 2025	37,700	38,050	38,050	38,400	37,550	99,404
October 15, 2025	37,500	37,850	37,850	38,300	37,500	81,706
October 14, 2025	37,150	37,700	37,700	38,250	37,050	101,842
October 13, 2025	38,350	38,000	38,000	38,350	37,100	71,204
October 10, 2025	38,250	38,000	38,000	38,800	37,900	144,716
October 02, 2025	39,400	39,000	39,000	39,400	38,600	145,460
October 01, 2025	38,500	38,750	38,750	39,000	38,250	55,064
September 30, 2025	38,600	38,550	38,550	39,200	38,250	70,451
September 29, 2025	39,850	38,950	38,950	39,850	38,550	59,267
September 26, 2025	39,300	39,100	39,100	39,450	38,900	78,352
September 25, 2025	39,200	39,650	39,650	39,750	39,100	91,693
September 24, 2025	39,950	39,700	39,700	40,300	39,500	61,172
September 23, 2025	39,250	39,600	39,600	40,350	39,250	88,970
September 22, 2025	40,600	39,750	39,750	40,600	39,450	82,365
September 19, 2025	40,400	40,400	40,400	40,750	39,900	146,320
September 18, 2025	41,150	40,900	40,900	41,750	40,650	95,657
September 17, 2025	41,400	41,500	41,500	41,950	41,200	102,899
September 16, 2025	40,550	41,800	41,800	42,300	40,500	248,539
September 15, 2025	39,950	39,500	39,500	40,250	39,450	83,499
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

Misto Holdings Corp. (081660.KS) KSC