|
|
Closing price on 1/31/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,144,400 |
| Split-adjusted Price |
6.30 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
2,144,400
|
|
|
1/30/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
556,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
820,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
1,275,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
6.50
|
835,200
|
|
|
1/24/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
1,287,000
|
|
|
1/23/2024
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.41
|
6.60
|
2,860,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
1,039,600
|
|
|
1/19/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
929,900
|
|
|
1/18/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.27
|
6.20
|
1,235,200
|
|
|
1/17/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
877,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
1,369,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
722,600
|
|
|
1/12/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
1,166,000
|
|
|
1/11/2024
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.30
|
6.40
|
2,746,300
|
|
|
1/10/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
1,095,600
|
|
|
1/9/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
1,058,900
|
|
|
1/8/2024
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.26
|
6.30
|
1,874,800
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
1,406,200
|
|
|
1/4/2024
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
2,045,200
|
|
|
1/3/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.15
|
6.30
|
2,213,200
|
|
|
1/2/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.14
|
6.20
|
1,223,500
|
|
|
12/29/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
2,611,000
|
|
|
12/28/2023
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.03
|
6.20
|
3,733,300
|
|
|
12/27/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.73
|
5.80
|
2,915,700
|
|
|
12/26/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.68
|
5.70
|
1,044,500
|
|
|
12/25/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
2,170,100
|
|
|
12/22/2023
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.71
|
5.70
|
2,202,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.54
|
5.60
|
3,120,100
|
|
|
12/20/2023
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.67
|
5.60
|
1,194,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|