|
Closing price on 12/11/2019
|
|
| Open |
5.00 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
481,400 |
| Split-adjusted Price |
4.55 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
+0.20 / +3.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.15
|
4.55
|
481,400
|
|
|
12/10/2019
|
-0.30 / -5.56%
|
5.40
|
5.40
|
4.90
|
5.10
|
5.12
|
4.38
|
1,776,200
|
|
|
12/9/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.34
|
4.64
|
747,000
|
|
|
12/6/2019
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.29
|
4.55
|
742,300
|
|
|
12/5/2019
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.23
|
4.55
|
681,200
|
|
|
12/4/2019
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.05
|
4.38
|
607,600
|
|
|
12/3/2019
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.77
|
4.21
|
607,380
|
|
|
12/2/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
4.04
|
471,100
|
|
|
11/29/2019
|
+0.10 / +2.17%
|
4.60
|
5.00
|
4.50
|
4.70
|
4.74
|
4.04
|
1,499,600
|
|
|
11/28/2019
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.54
|
3.95
|
428,200
|
|
|
11/27/2019
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.41
|
3.87
|
591,600
|
|
|
11/26/2019
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
3.69
|
457,700
|
|
|
11/25/2019
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
3.61
|
427,300
|
|
|
11/22/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.21
|
3.69
|
514,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
3.69
|
182,800
|
|
|
11/20/2019
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.22
|
3.69
|
711,300
|
|
|
11/19/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.44
|
255,400
|
|
|
11/18/2019
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.03
|
3.44
|
296,900
|
|
|
11/15/2019
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.11
|
3.52
|
524,000
|
|
|
11/14/2019
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.25
|
3.61
|
523,356
|
|
|
11/13/2019
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.04
|
3.61
|
764,940
|
|
|
11/12/2019
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.81
|
3.35
|
775,500
|
|
|
11/11/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.18
|
257,600
|
|
|
11/8/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.18
|
337,100
|
|
|
11/7/2019
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.60
|
3.26
|
572,900
|
|
|
11/6/2019
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.38
|
3.01
|
270,600
|
|
|
11/5/2019
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
2.83
|
511,500
|
|
|
11/4/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.01
|
163,400
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.01
|
224,400
|
|
|
10/31/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.01
|
343,300
|
|
|