|
Closing price on 10/10/2022
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
1,038,900 |
| Split-adjusted Price |
5.06 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-0.50 / -8.20%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.56
|
5.06
|
1,038,900
|
|
|
10/7/2022
|
-0.60 / -8.96%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.13
|
5.51
|
454,700
|
|
|
10/6/2022
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.55
|
6.05
|
972,000
|
|
|
10/5/2022
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.82
|
6.23
|
871,700
|
|
|
10/4/2022
|
-0.70 / -9.46%
|
7.40
|
7.50
|
6.70
|
6.70
|
6.99
|
6.05
|
554,100
|
|
|
10/3/2022
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.30
|
7.40
|
7.43
|
6.68
|
281,300
|
|
|
9/30/2022
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.20
|
7.70
|
7.40
|
6.95
|
571,100
|
|
|
9/29/2022
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.72
|
7.05
|
171,800
|
|
|
9/28/2022
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.57
|
6.95
|
252,100
|
|
|
9/27/2022
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.52
|
6.86
|
358,700
|
|
|
9/26/2022
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.60
|
6.95
|
269,900
|
|
|
9/23/2022
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.85
|
7.14
|
168,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.65
|
7.05
|
107,200
|
|
|
9/21/2022
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.74
|
7.05
|
196,200
|
|
|
9/20/2022
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.86
|
7.14
|
331,100
|
|
|
9/19/2022
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.10
|
7.41
|
627,600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.27
|
7.59
|
325,400
|
|
|
9/15/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.39
|
7.59
|
372,800
|
|
|
9/14/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
7.68
|
1,231,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.54
|
7.77
|
81,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
7.77
|
344,900
|
|
|
9/9/2022
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.65
|
7.77
|
284,200
|
|
|
9/8/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.48
|
7.86
|
629,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.65
|
7.77
|
524,400
|
|
|
9/6/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.51
|
7.77
|
277,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.65
|
7.86
|
432,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
7.86
|
139,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.75
|
7.86
|
228,500
|
|
|
8/29/2022
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.45
|
7.86
|
1,017,300
|
|
|
8/26/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.77
|
8.04
|
243,400
|
|
|