|
|
Closing price on 10/19/2026
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
914,300 |
| Split-adjusted Price |
9.30 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
914,300
|
|
|
10/16/2026
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
9.40
|
507,800
|
|
|
10/15/2026
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
9.40
|
1,134,000
|
|
|
10/14/2026
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.26
|
9.40
|
1,285,400
|
|
|
10/13/2026
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
927,200
|
|
|
10/12/2026
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.33
|
9.50
|
1,480,900
|
|
|
10/9/2026
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.17
|
9.40
|
1,783,600
|
|
|
10/8/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
554,800
|
|
|
10/7/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
681,700
|
|
|
10/6/2026
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.88
|
9.10
|
1,229,000
|
|
|
10/5/2026
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.80
|
9.00
|
1,097,100
|
|
|
10/2/2026
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.90
|
9.00
|
671,500
|
|
|
10/1/2026
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.13
|
9.10
|
2,150,100
|
|
|
9/30/2026
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
1,048,800
|
|
|
9/29/2026
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
9.30
|
634,900
|
|
|
9/28/2026
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.33
|
9.40
|
1,058,800
|
|
|
9/25/2026
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.10
|
9.40
|
2,746,700
|
|
|
9/24/2026
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.10
|
9.30
|
391,000
|
|
|
9/23/2026
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.20
|
9.30
|
720,800
|
|
|
9/22/2026
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.10
|
9.40
|
1,295,300
|
|
|
9/21/2026
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.10
|
9.30
|
725,200
|
|
|
9/18/2026
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
1,008,700
|
|
|
9/17/2026
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.52
|
9.80
|
3,043,300
|
|
|
9/16/2026
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
580,200
|
|
|
9/15/2026
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.40
|
9.60
|
1,949,500
|
|
|
9/14/2026
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
899,700
|
|
|
9/11/2026
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
9.70
|
1,016,800
|
|
|
9/10/2026
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
1,835,200
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
520,900
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
1,469,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|