|
Closing price on 12/13/2022
|
|
Open |
4.90 |
High |
5.20 |
Low |
4.70 |
Volume |
2,052,900 |
Split-adjusted Price |
4.43 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2022
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.70
|
4.90
|
4.93
|
4.43
|
2,052,900
|
|
12/12/2022
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.82
|
4.43
|
3,259,900
|
|
12/9/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.49
|
4.06
|
1,277,500
|
|
12/8/2022
|
+0.10 / +2.22%
|
4.30
|
4.80
|
4.30
|
4.60
|
4.69
|
4.15
|
2,006,600
|
|
12/7/2022
|
-0.50 / -10.00%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.55
|
4.06
|
2,363,400
|
|
12/6/2022
|
-0.50 / -9.09%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.08
|
4.52
|
2,687,000
|
|
12/5/2022
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.30
|
5.50
|
5.52
|
4.97
|
2,013,500
|
|
12/2/2022
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.10
|
5.50
|
5.33
|
4.97
|
1,865,600
|
|
12/1/2022
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.47
|
4.97
|
3,331,900
|
|
11/30/2022
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.50
|
5.00
|
4.89
|
4.52
|
2,628,400
|
|
11/29/2022
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.30
|
4.60
|
4.45
|
4.15
|
2,159,000
|
|
11/28/2022
|
+0.30 / +7.14%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.47
|
4.06
|
1,416,500
|
|
11/25/2022
|
0.00 / 0.00%
|
4.00
|
4.50
|
4.00
|
4.20
|
4.23
|
3.79
|
1,509,700
|
|
11/24/2022
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.21
|
3.79
|
1,292,500
|
|
11/23/2022
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.64
|
4.15
|
1,817,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|