|
|
Closing price on 1/23/2026
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
854,200 |
| Split-adjusted Price |
6.40 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
854,200
|
|
|
1/22/2026
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
6.50
|
1,028,100
|
|
|
1/21/2026
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.34
|
6.40
|
2,783,600
|
|
|
1/20/2026
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
2,287,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.57
|
6.60
|
1,767,100
|
|
|
1/16/2026
|
+0.10 / +1.54%
|
6.40
|
7.00
|
6.40
|
6.60
|
6.66
|
6.60
|
9,012,400
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
1,109,200
|
|
|
1/14/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
5,186,300
|
|
|
1/13/2026
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
1,359,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
2,442,500
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
4,114,400
|
|
|
1/8/2026
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.62
|
6.60
|
3,259,700
|
|
|
1/7/2026
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.47
|
6.70
|
7,242,200
|
|
|
1/6/2026
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
882,100
|
|
|
1/5/2026
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.38
|
6.30
|
3,884,700
|
|
|
12/31/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
2,002,700
|
|
|
12/30/2025
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.45
|
6.60
|
1,281,600
|
|
|
12/29/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.32
|
6.30
|
1,631,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.49
|
6.60
|
1,752,400
|
|
|
12/25/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.46
|
6.60
|
2,431,200
|
|
|
12/24/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
1,917,800
|
|
|
12/23/2025
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.79
|
6.60
|
4,813,600
|
|
|
12/22/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.86
|
7.00
|
2,648,800
|
|
|
12/19/2025
|
+0.20 / +2.99%
|
6.80
|
7.20
|
6.70
|
6.90
|
6.91
|
6.90
|
7,041,400
|
|
|
12/18/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
1,846,800
|
|
|
12/17/2025
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.81
|
6.80
|
3,129,300
|
|
|
12/16/2025
|
+0.50 / +7.81%
|
6.30
|
7.00
|
6.30
|
6.90
|
6.70
|
6.90
|
3,896,400
|
|
|
12/15/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
910,000
|
|
|
12/12/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
4,177,100
|
|
|
12/11/2025
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.39
|
6.60
|
5,747,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|