|
Closing price on 12/27/2021
|
|
Open |
18.50 |
High |
18.70 |
Low |
18.20 |
Volume |
241,500 |
Split-adjusted Price |
15.32 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.43
|
15.32
|
241,500
|
|
12/24/2021
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.58
|
15.32
|
522,000
|
|
12/23/2021
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.50
|
18.80
|
18.78
|
15.48
|
655,000
|
|
12/22/2021
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.17
|
15.65
|
631,100
|
|
12/21/2021
|
+0.30 / +1.58%
|
19.30
|
19.60
|
19.00
|
19.30
|
19.33
|
15.89
|
894,400
|
|
12/20/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.89
|
15.65
|
1,267,700
|
|
12/17/2021
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.01
|
15.65
|
722,066
|
|
12/16/2021
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.80
|
19.00
|
19.07
|
15.65
|
602,300
|
|
12/15/2021
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.18
|
15.73
|
502,400
|
|
12/14/2021
|
-0.30 / -1.54%
|
19.50
|
19.60
|
19.00
|
19.20
|
19.30
|
15.81
|
685,700
|
|
12/13/2021
|
+1.50 / +8.33%
|
18.00
|
19.80
|
17.80
|
19.50
|
18.83
|
16.06
|
2,054,100
|
|
12/10/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.90
|
14.82
|
315,100
|
|
12/9/2021
|
+0.50 / +2.86%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.06
|
14.82
|
255,800
|
|
12/8/2021
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.31
|
14.41
|
477,800
|
|
12/7/2021
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.27
|
14.26
|
366,700
|
|
12/6/2021
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.90
|
18.00
|
18.27
|
14.10
|
1,041,800
|
|
12/3/2021
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.20
|
18.40
|
18.46
|
14.41
|
605,000
|
|
12/2/2021
|
-0.20 / -1.06%
|
18.90
|
19.20
|
18.70
|
18.70
|
18.83
|
14.65
|
428,400
|
|
12/1/2021
|
+0.10 / +0.53%
|
18.80
|
19.60
|
18.60
|
18.90
|
19.02
|
14.80
|
1,053,500
|
|
11/30/2021
|
+0.40 / +2.17%
|
18.40
|
19.90
|
18.30
|
18.80
|
18.94
|
14.73
|
1,374,700
|
|
11/29/2021
|
0.00 / 0.00%
|
17.90
|
19.00
|
17.90
|
18.40
|
18.32
|
14.41
|
550,900
|
|
11/26/2021
|
+0.40 / +2.22%
|
18.10
|
18.60
|
17.90
|
18.40
|
18.34
|
14.41
|
1,105,500
|
|
11/25/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
14.10
|
436,200
|
|
11/24/2021
|
+0.20 / +1.12%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.88
|
14.10
|
296,400
|
|
11/23/2021
|
+0.30 / +1.71%
|
17.50
|
18.10
|
17.00
|
17.80
|
17.80
|
13.94
|
365,400
|
|
11/22/2021
|
-1.10 / -5.91%
|
18.30
|
18.60
|
17.50
|
17.50
|
18.02
|
13.71
|
841,200
|
|
11/19/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
17.70
|
18.60
|
18.46
|
14.57
|
665,600
|
|
11/18/2021
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.68
|
14.65
|
801,200
|
|
11/17/2021
|
+0.30 / +1.62%
|
18.50
|
19.20
|
18.40
|
18.80
|
18.75
|
14.73
|
722,600
|
|
11/16/2021
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.51
|
14.49
|
546,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|