|
Closing price on 11/22/2022
|
|
Open |
4.90 |
High |
5.20 |
Low |
4.50 |
Volume |
2,239,000 |
Split-adjusted Price |
4.61 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
+0.10 / +2.00%
|
4.90
|
5.20
|
4.50
|
5.10
|
4.92
|
4.61
|
2,239,000
|
|
11/21/2022
|
-0.20 / -3.85%
|
5.10
|
5.30
|
4.70
|
5.00
|
4.91
|
4.52
|
2,455,300
|
|
11/18/2022
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.60
|
5.20
|
4.98
|
4.70
|
1,084,000
|
|
11/17/2022
|
+0.40 / +8.89%
|
4.10
|
4.90
|
4.10
|
4.90
|
4.41
|
4.43
|
6,359,200
|
|
11/16/2022
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.06
|
750,400
|
|
11/15/2022
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.43
|
40,100
|
|
11/14/2022
|
-0.60 / -10.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.41
|
4.88
|
280,000
|
|
11/11/2022
|
-0.30 / -4.76%
|
6.40
|
6.50
|
5.70
|
6.00
|
5.87
|
5.42
|
1,157,200
|
|
11/10/2022
|
-0.70 / -10.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.37
|
5.69
|
295,000
|
|
11/9/2022
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.93
|
6.32
|
194,400
|
|
11/8/2022
|
+0.60 / +9.23%
|
6.50
|
7.10
|
5.90
|
7.10
|
6.17
|
6.41
|
699,600
|
|
11/7/2022
|
-0.70 / -9.72%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.69
|
5.87
|
506,500
|
|
11/4/2022
|
-0.70 / -8.86%
|
7.90
|
8.00
|
7.20
|
7.20
|
7.44
|
6.50
|
770,100
|
|
11/3/2022
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.97
|
7.14
|
519,200
|
|
11/2/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.41
|
381,500
|
|
11/1/2022
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.24
|
7.50
|
712,700
|
|
10/31/2022
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.16
|
7.41
|
454,400
|
|
10/28/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.33
|
7.68
|
1,795,100
|
|
10/27/2022
|
+0.60 / +7.69%
|
7.80
|
8.40
|
7.40
|
8.40
|
7.82
|
7.59
|
3,201,500
|
|
10/26/2022
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.60
|
7.80
|
7.81
|
7.05
|
1,806,800
|
|
10/25/2022
|
+0.40 / +5.41%
|
7.40
|
7.90
|
6.90
|
7.80
|
7.23
|
7.05
|
1,961,500
|
|
10/24/2022
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.70
|
7.40
|
6.98
|
6.68
|
2,200,900
|
|
10/21/2022
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.40
|
6.50
|
757,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|