|
Closing price on 10/18/2024
|
|
Open |
5.90 |
High |
6.10 |
Low |
5.60 |
Volume |
2,386,600 |
Split-adjusted Price |
5.80 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.60
|
5.80
|
5.91
|
5.80
|
2,386,600
|
|
10/17/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.76
|
5.90
|
1,486,900
|
|
10/16/2024
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.60
|
5.90
|
5.87
|
5.90
|
2,508,300
|
|
10/15/2024
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.67
|
5.90
|
2,091,300
|
|
10/14/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
1,384,200
|
|
10/11/2024
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.59
|
5.60
|
1,260,200
|
|
10/10/2024
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
2,324,600
|
|
10/9/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.39
|
5.50
|
440,000
|
|
10/8/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.36
|
5.40
|
659,800
|
|
10/7/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.41
|
5.40
|
620,000
|
|
10/4/2024
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.41
|
5.50
|
579,100
|
|
10/3/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
633,500
|
|
10/2/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.41
|
5.40
|
411,400
|
|
10/1/2024
|
-0.10 / -1.82%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.55
|
5.40
|
2,440,900
|
|
9/30/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
1,091,600
|
|
9/27/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.37
|
5.50
|
1,426,700
|
|
9/26/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.38
|
5.40
|
811,000
|
|
9/25/2024
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.39
|
5.50
|
2,095,100
|
|
9/24/2024
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.29
|
5.40
|
1,047,000
|
|
9/23/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.22
|
5.20
|
394,000
|
|
9/20/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
2,626,000
|
|
9/19/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
239,400
|
|
9/18/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
2,547,900
|
|
9/17/2024
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
179,000
|
|
9/16/2024
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.19
|
5.10
|
2,321,100
|
|
9/13/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
556,400
|
|
9/12/2024
|
+0.30 / +6.00%
|
5.10
|
5.40
|
5.00
|
5.30
|
5.21
|
5.30
|
601,600
|
|
9/11/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
125,800
|
|
9/10/2024
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.03
|
5.00
|
177,000
|
|
9/9/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
92,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|