|
|
Closing price on 10/20/2022
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
664,100 |
| Split-adjusted Price |
7.14 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.76
|
7.14
|
664,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.70
|
7.90
|
7.91
|
7.14
|
899,800
|
|
|
10/18/2022
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.10
|
7.90
|
7.46
|
7.14
|
2,131,100
|
|
|
10/17/2022
|
-0.20 / -2.70%
|
7.40
|
7.50
|
6.80
|
7.20
|
7.08
|
6.50
|
974,200
|
|
|
10/14/2022
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.00
|
7.40
|
7.27
|
6.68
|
1,092,600
|
|
|
10/13/2022
|
+0.50 / +7.58%
|
6.50
|
7.10
|
6.30
|
7.10
|
6.71
|
6.41
|
1,227,100
|
|
|
10/12/2022
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.60
|
6.60
|
6.26
|
5.96
|
942,000
|
|
|
10/11/2022
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.10
|
6.00
|
5.33
|
5.42
|
2,143,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|