Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MITSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,010.00 | -2.00 | -0.20% | 994.01 | 1,046.8599 | 994.01 | 1,678 |
| May 09 2024 | 1,012.00 | 19.98 | 2.01% | 980.01 | 1,012.01 | 980.01 | 1,891 |
| May 08 2024 | 992.02 | -7.42 | -0.74% | 999.00 | 999.00 | 983.7532 | 1,356 |
| May 07 2024 | 999.44 | -11.56 | -1.14% | 1,011.00 | 1,012.63 | 996.91 | 1,317 |
| May 06 2024 | 1,011.00 | 12.14 | 1.22% | 1,005.14 | 1,012.63 | 996.0001 | 1,860 |
| May 03 2024 | 998.86 | 10.00 | 1.01% | 1,008.182 | 1,012.49 | 993.41 | 951 |
| May 02 2024 | 988.86 | 21.21 | 2.19% | 970.30 | 1,014.4399 | 970.30 | 2,227 |
| May 01 2024 | 967.65 | -3.63 | -0.37% | 919.53 | 974.00 | 919.53 | 1,139 |
| Apr 30 2024 | 971.28 | -9.43 | -0.96% | 975.00 | 993.25 | 966.00 | 4,524 |
| Apr 29 2024 | 980.71 | 8.78 | 0.90% | 973.30 | 984.186 | 973.30 | 2,009 |
| Apr 26 2024 | 971.93 | 21.28 | 2.24% | 964.54 | 975.56 | 936.73 | 3,038 |
| Apr 25 2024 | 950.65 | -17.58 | -1.82% | 962.00 | 962.00 | 937.15 | 3,746 |
| Apr 24 2024 | 968.23 | 19.48 | 2.05% | 999.50 | 999.50 | 960.31 | 2,074 |
| Apr 23 2024 | 948.75 | -1.02 | -0.11% | 952.00 | 952.35 | 937.73 | 2,231 |
| Apr 22 2024 | 949.77 | 21.15 | 2.28% | 973.24 | 973.24 | 934.39 | 1,376 |
| Apr 19 2024 | 928.62 | 7.62 | 0.83% | 910.00 | 958.49 | 910.00 | 2,684 |
| Apr 18 2024 | 921.00 | 5.50 | 0.60% | 932.15 | 932.15 | 915.26 | 2,458 |
| Apr 17 2024 | 915.50 | -14.45 | -1.55% | 910.00 | 929.95 | 910.00 | 5,092 |
| Apr 16 2024 | 929.95 | -27.69 | -2.89% | 939.70 | 939.70 | 926.57 | 3,889 |
| Apr 15 2024 | 957.64 | 4.82 | 0.51% | 942.84 | 998.00 | 942.84 | 1,383 |
| Apr 12 2024 | 952.82 | -11.75 | -1.22% | 989.55 | 989.55 | 933.98 | 1,287 |
| Apr 11 2024 | 964.565 | 14.77 | 1.55% | 937.00 | 980.35 | 935.00 | 1,663 |
| Apr 10 2024 | 949.80 | -33.42 | -3.40% | 975.0001 | 996.21 | 945.195 | 1,717 |
| Apr 09 2024 | 983.22 | 20.92 | 2.17% | 1,002.812 | 1,014.44 | 979.5195 | 1,305 |
| Apr 08 2024 | 962.30 | 16.80 | 1.78% | 945.08 | 980.76 | 934.79 | 1,645 |
| Apr 05 2024 | 945.50 | 24.80 | 2.69% | 930.95 | 947.00 | 930.95 | 7,631 |
| Apr 04 2024 | 920.70 | -6.05 | -0.65% | 942.73 | 942.73 | 919.95 | 992 |
| Apr 03 2024 | 926.75 | 13.33 | 1.46% | 913.10 | 927.71 | 913.10 | 3,874 |
| Apr 02 2024 | 913.42 | -12.05 | -1.30% | 920.00 | 920.00 | 901.56 | 1,171 |
| Apr 01 2024 | 925.47 | -12.50 | -1.33% | 940.05 | 944.26 | 895.70 | 1,119 |
| Mar 28 2024 | 937.97 | 8.96 | 0.96% | 950.00 | 950.00 | 903.82 | 1,456 |
| Mar 27 2024 | 929.01 | -17.66 | -1.87% | 950.00 | 950.00 | 926.65 | 1,071 |
| Mar 26 2024 | 946.67 | 5.57 | 0.59% | 950.00 | 950.00 | 939.10 | 5,020 |
| Mar 25 2024 | 941.10 | 0.20 | 0.02% | 949.90 | 949.90 | 933.00 | 1,341 |
| Mar 22 2024 | 940.90 | 0.90 | 0.10% | 950.00 | 950.00 | 933.00 | 1,372 |
| Mar 21 2024 | 940.00 | 28.00 | 3.07% | 950.00 | 950.00 | 912.28 | 2,301 |
| Mar 20 2024 | 912.00 | 8.18 | 0.91% | 897.9901 | 914.07 | 897.9901 | 1,451 |
| Mar 19 2024 | 903.82 | 13.87 | 1.56% | 900.00 | 918.50 | 895.00 | 2,020 |
| Mar 18 2024 | 889.95 | 9.95 | 1.13% | 918.99 | 918.99 | 886.91 | 2,027 |
| Mar 15 2024 | 880.00 | 29.41 | 3.46% | 855.11 | 886.13 | 855.11 | 2,513 |
| Mar 14 2024 | 850.59 | -0.01 | 0.00% | 851.50 | 870.00 | 844.00 | 1,396 |
| Mar 13 2024 | 850.60 | -7.40 | -0.86% | 855.00 | 877.77 | 845.00 | 2,075 |
| Mar 12 2024 | 858.00 | -18.50 | -2.11% | 856.81 | 864.00 | 850.00 | 6,061 |
| Mar 11 2024 | 876.50 | -36.36 | -3.98% | 900.00 | 924.17 | 855.00 | 3,381 |
| Mar 08 2024 | 912.86 | -0.72 | -0.08% | 939.30 | 939.30 | 890.50 | 1,972 |
| Mar 07 2024 | 913.58 | -7.94 | -0.86% | 920.00 | 920.00 | 884.25 | 1,862 |
| Mar 06 2024 | 921.52 | 13.02 | 1.43% | 944.10 | 944.10 | 903.80 | 2,121 |
| Mar 05 2024 | 908.50 | 14.82 | 1.66% | 878.63 | 937.84 | 878.63 | 1,281 |
| Mar 04 2024 | 893.68 | -4.13 | -0.46% | 885.63 | 926.78 | 857.20 | 1,980 |
| Mar 01 2024 | 897.81 | 27.30 | 3.14% | 865.2701 | 914.60 | 865.27 | 1,196 |
| Feb 29 2024 | 870.51 | 2.21 | 0.25% | 875.00 | 878.38 | 870.51 | 2,010 |
| Feb 28 2024 | 868.30 | -8.70 | -0.99% | 887.70 | 887.70 | 834.85 | 1,642 |
| Feb 27 2024 | 877.00 | -2.92 | -0.33% | 895.50 | 895.50 | 848.0001 | 1,807 |
| Feb 26 2024 | 879.92 | 6.21 | 0.71% | 900.00 | 900.00 | 845.00 | 4,902 |
| Feb 23 2024 | 873.71 | 4.96 | 0.57% | 860.00 | 879.50 | 860.00 | 2,610 |
| Feb 22 2024 | 868.75 | 16.90 | 1.98% | 848.50 | 870.00 | 844.58 | 4,818 |
| Feb 21 2024 | 851.85 | 4.99 | 0.59% | 850.20 | 868.45 | 850.1162 | 2,620 |
| Feb 20 2024 | 846.86 | 8.86 | 1.06% | 838.00 | 851.41 | 838.00 | 1,799 |
| Feb 16 2024 | 838.00 | 22.70 | 2.78% | 850.40 | 850.40 | 805.00 | 897 |
| Feb 15 2024 | 815.30 | 9.55 | 1.19% | 780.50 | 832.75 | 780.50 | 1,811 |
| Feb 14 2024 | 805.75 | 2.06 | 0.26% | 805.00 | 824.00 | 800.00 | 1,040 |
| Feb 13 2024 | 803.69 | 9.69 | 1.22% | 838.00 | 838.00 | 787.00 | 1,724 |
| Feb 12 2024 | 794.00 | 6.00 | 0.76% | 771.56 | 812.00 | 771.56 | 1,381 |
