|
Closing price on 1/26/2022
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
200,200 |
| Split-adjusted Price |
15.17 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.70 / -4.00%
|
17.40
|
17.50
|
16.70
|
16.80
|
16.95
|
15.17
|
200,200
|
|
|
1/25/2022
|
+0.60 / +3.55%
|
16.00
|
17.50
|
16.00
|
17.50
|
16.68
|
15.81
|
241,876
|
|
|
1/24/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
15.60
|
16.90
|
16.70
|
15.26
|
270,400
|
|
|
1/21/2022
|
+1.00 / +6.13%
|
16.30
|
17.90
|
16.30
|
17.30
|
17.31
|
15.63
|
365,600
|
|
|
1/20/2022
|
+0.80 / +5.16%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.99
|
14.72
|
203,700
|
|
|
1/19/2022
|
-0.50 / -3.13%
|
14.40
|
16.50
|
14.40
|
15.50
|
14.97
|
14.00
|
758,500
|
|
|
1/18/2022
|
-1.50 / -8.57%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.68
|
14.45
|
262,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.80
|
17.50
|
17.33
|
15.81
|
297,800
|
|
|
1/14/2022
|
-0.50 / -2.78%
|
18.00
|
18.00
|
16.50
|
17.50
|
17.47
|
15.81
|
200,700
|
|
|
1/13/2022
|
+0.70 / +4.05%
|
17.00
|
18.00
|
16.60
|
18.00
|
17.02
|
16.26
|
796,700
|
|
|
1/12/2022
|
-0.30 / -1.70%
|
17.60
|
18.00
|
16.80
|
17.30
|
17.28
|
15.63
|
485,700
|
|
|
1/11/2022
|
-1.00 / -5.38%
|
18.50
|
18.50
|
17.60
|
17.60
|
18.00
|
15.90
|
890,500
|
|
|
1/10/2022
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.99
|
16.80
|
639,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.44
|
17.61
|
502,600
|
|
|
1/6/2022
|
+0.50 / +2.63%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.64
|
17.61
|
1,469,300
|
|
|
1/5/2022
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.50
|
19.00
|
18.78
|
17.16
|
613,500
|
|
|
1/4/2022
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.40
|
18.70
|
18.71
|
16.89
|
335,800
|
|
|
12/31/2021
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.43
|
16.80
|
196,100
|
|
|
12/30/2021
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.16
|
16.62
|
324,400
|
|
|
12/29/2021
|
+0.30 / +1.65%
|
18.20
|
18.50
|
17.80
|
18.50
|
18.10
|
16.71
|
396,600
|
|
|
12/28/2021
|
-0.40 / -2.15%
|
16.80
|
18.80
|
16.80
|
18.20
|
18.42
|
16.44
|
695,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.43
|
16.80
|
241,500
|
|
|
12/24/2021
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.58
|
16.80
|
522,000
|
|
|
12/23/2021
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.50
|
18.80
|
18.78
|
16.98
|
655,000
|
|
|
12/22/2021
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.17
|
17.16
|
631,100
|
|
|
12/21/2021
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.00
|
19.30
|
19.33
|
17.43
|
894,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.89
|
17.16
|
1,267,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.01
|
17.16
|
722,066
|
|
|
12/16/2021
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.80
|
19.00
|
19.07
|
17.16
|
602,300
|
|
|
12/15/2021
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.18
|
17.25
|
502,400
|
|
|