|
Closing price on 11/26/2021
|
|
| Open |
18.10 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
1,105,500 |
| Split-adjusted Price |
15.81 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
+0.40 / +2.22%
|
18.10
|
18.60
|
17.90
|
18.40
|
18.34
|
15.81
|
1,105,500
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
15.46
|
436,200
|
|
|
11/24/2021
|
+0.20 / +1.12%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.88
|
15.46
|
296,400
|
|
|
11/23/2021
|
+0.30 / +1.71%
|
17.50
|
18.10
|
17.00
|
17.80
|
17.80
|
15.29
|
365,400
|
|
|
11/22/2021
|
-1.10 / -5.91%
|
18.30
|
18.60
|
17.50
|
17.50
|
18.02
|
15.03
|
841,200
|
|
|
11/19/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
17.70
|
18.60
|
18.46
|
15.98
|
665,600
|
|
|
11/18/2021
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.68
|
16.06
|
801,200
|
|
|
11/17/2021
|
+0.30 / +1.62%
|
18.50
|
19.20
|
18.40
|
18.80
|
18.75
|
16.15
|
722,600
|
|
|
11/16/2021
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.51
|
15.89
|
546,300
|
|
|
11/15/2021
|
+0.30 / +1.64%
|
18.30
|
19.20
|
18.10
|
18.60
|
18.51
|
15.98
|
897,900
|
|
|
11/12/2021
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.38
|
15.72
|
566,900
|
|
|
11/11/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.52
|
15.89
|
552,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.40
|
18.50
|
18.69
|
15.89
|
543,200
|
|
|
11/9/2021
|
+0.30 / +1.65%
|
18.20
|
19.00
|
18.20
|
18.50
|
18.52
|
15.89
|
643,200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.23
|
15.63
|
460,500
|
|
|
11/5/2021
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.07
|
15.63
|
389,700
|
|
|
11/4/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.12
|
15.46
|
726,300
|
|
|
11/3/2021
|
-0.70 / -3.66%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.49
|
15.81
|
1,533,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.10
|
18.97
|
16.41
|
809,200
|
|
|
11/1/2021
|
+0.10 / +0.53%
|
19.20
|
20.40
|
19.00
|
19.10
|
19.56
|
16.41
|
1,747,308
|
|
|
10/29/2021
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.38
|
16.32
|
2,488,400
|
|
|
10/28/2021
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.03
|
14.86
|
1,051,700
|
|
|
10/27/2021
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
14.43
|
434,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.62
|
14.35
|
275,200
|
|
|
10/25/2021
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
14.35
|
448,000
|
|
|
10/22/2021
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.87
|
14.43
|
387,900
|
|
|
10/21/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.26
|
249,900
|
|
|
10/20/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.67
|
14.35
|
348,900
|
|
|
10/19/2021
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.61
|
14.43
|
618,000
|
|
|
10/18/2021
|
-0.40 / -2.40%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.57
|
14.00
|
378,900
|
|
|