|
Closing price on 11/5/2020
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
1,377,000 |
| Split-adjusted Price |
3.52 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.24
|
3.52
|
1,377,000
|
|
|
11/4/2020
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.30
|
3.69
|
2,277,700
|
|
|
11/3/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.97
|
3.44
|
2,400,200
|
|
|
11/2/2020
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.91
|
3.44
|
3,801,700
|
|
|
10/30/2020
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.76
|
3.26
|
1,742,900
|
|
|
10/29/2020
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.45
|
3.01
|
3,351,100
|
|
|
10/28/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.30
|
2.75
|
1,189,800
|
|
|
10/27/2020
|
+0.20 / +6.67%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.16
|
2.75
|
1,068,600
|
|
|
10/26/2020
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
2.58
|
803,800
|
|
|
10/23/2020
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
2.75
|
476,700
|
|
|
10/22/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
2.58
|
516,300
|
|
|
10/21/2020
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
2.66
|
233,700
|
|
|
10/20/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.75
|
236,200
|
|
|
10/19/2020
|
+0.20 / +6.45%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.26
|
2.83
|
731,000
|
|
|
10/16/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
2.66
|
165,400
|
|
|
10/15/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.06
|
2.66
|
176,000
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
2.66
|
797,700
|
|
|
10/13/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.66
|
627,800
|
|
|
10/12/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.75
|
700,800
|
|
|
10/9/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.83
|
727,600
|
|
|
10/8/2020
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.37
|
2.83
|
288,700
|
|
|
10/7/2020
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.92
|
318,500
|
|
|
10/6/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.01
|
974,900
|
|
|
10/5/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.01
|
357,700
|
|
|
10/2/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.92
|
860,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
2.92
|
630,000
|
|
|
9/30/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
2.92
|
687,900
|
|
|
9/29/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.36
|
2.83
|
1,081,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.83
|
967,100
|
|
|
9/25/2020
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
2.83
|
789,600
|
|
|