|
Closing price on 1/30/2018
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
105,300 |
| Split-adjusted Price |
2.24 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
2.24
|
105,300
|
|
|
1/29/2018
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.08
|
2.24
|
280,600
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.47
|
401,500
|
|
|
1/25/2018
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.38
|
2.47
|
480,600
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
2.69
|
244,700
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.61
|
2.69
|
238,400
|
|
|
1/22/2018
|
+0.10 / +2.86%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.73
|
2.69
|
404,300
|
|
|
1/19/2018
|
-0.20 / -5.41%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.63
|
2.62
|
441,900
|
|
|
1/18/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
2.77
|
303,900
|
|
|
1/17/2018
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
2.84
|
253,800
|
|
|
1/16/2018
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
2.99
|
193,500
|
|
|
1/15/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
2.84
|
189,400
|
|
|
1/12/2018
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.96
|
2.92
|
232,400
|
|
|
1/11/2018
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.01
|
2.99
|
411,200
|
|
|
1/10/2018
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.14
|
3.14
|
391,000
|
|
|
1/9/2018
|
+0.30 / +7.50%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.11
|
3.22
|
412,800
|
|
|
1/8/2018
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.19
|
2.99
|
627,500
|
|
|
1/5/2018
|
+0.30 / +7.32%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.44
|
3.29
|
1,066,100
|
|
|
1/4/2018
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
3.07
|
235,500
|
|
|
1/3/2018
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.57
|
2.84
|
1,436,200
|
|
|
1/2/2018
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.10
|
3.50
|
3.38
|
2.62
|
1,407,400
|
|
|
12/29/2017
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
2.54
|
1,179,000
|
|
|
12/28/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.68
|
2.69
|
710,090
|
|
|
12/27/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.90
|
2.92
|
269,300
|
|
|
12/26/2017
|
-0.20 / -4.88%
|
3.70
|
4.30
|
3.70
|
3.90
|
3.98
|
2.92
|
1,616,500
|
|
|
12/25/2017
|
-0.40 / -8.89%
|
4.10
|
4.50
|
4.10
|
4.10
|
4.10
|
3.07
|
1,080,511
|
|
|
12/22/2017
|
-0.40 / -8.16%
|
4.50
|
4.90
|
4.50
|
4.50
|
4.50
|
3.37
|
1,398,900
|
|
|
12/21/2017
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.80
|
4.90
|
4.83
|
3.67
|
1,931,900
|
|
|
12/20/2017
|
+0.40 / +8.16%
|
4.50
|
5.30
|
4.50
|
5.30
|
4.67
|
3.97
|
3,452,000
|
|
|
12/19/2017
|
-0.50 / -9.26%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.91
|
3.67
|
767,000
|
|
|