|
Closing price on 2/18/2022
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
347,800 |
| Split-adjusted Price |
15.08 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.62
|
15.08
|
347,800
|
|
|
2/17/2022
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.83
|
15.26
|
188,700
|
|
|
2/16/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.69
|
15.08
|
174,000
|
|
|
2/15/2022
|
+0.40 / +2.48%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.27
|
14.90
|
225,200
|
|
|
2/14/2022
|
-0.70 / -4.17%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.39
|
14.54
|
299,924
|
|
|
2/11/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
15.17
|
127,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.87
|
15.26
|
99,708
|
|
|
2/9/2022
|
-0.10 / -0.59%
|
16.80
|
17.20
|
16.70
|
16.90
|
16.91
|
15.26
|
176,348
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.83
|
15.35
|
136,500
|
|
|
2/7/2022
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.70
|
17.00
|
16.85
|
15.35
|
194,768
|
|
|
1/28/2022
|
-0.10 / -0.60%
|
16.80
|
17.50
|
16.60
|
16.70
|
16.82
|
15.08
|
202,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.90
|
17.90
|
16.70
|
16.80
|
16.88
|
15.17
|
124,776
|
|
|
1/26/2022
|
-0.70 / -4.00%
|
17.40
|
17.50
|
16.70
|
16.80
|
16.95
|
15.17
|
200,200
|
|
|
1/25/2022
|
+0.60 / +3.55%
|
16.00
|
17.50
|
16.00
|
17.50
|
16.68
|
15.81
|
241,876
|
|
|
1/24/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
15.60
|
16.90
|
16.70
|
15.26
|
270,400
|
|
|
1/21/2022
|
+1.00 / +6.13%
|
16.30
|
17.90
|
16.30
|
17.30
|
17.31
|
15.63
|
365,600
|
|
|
1/20/2022
|
+0.80 / +5.16%
|
15.00
|
16.40
|
15.00
|
16.30
|
15.99
|
14.72
|
203,700
|
|
|
1/19/2022
|
-0.50 / -3.13%
|
14.40
|
16.50
|
14.40
|
15.50
|
14.97
|
14.00
|
758,500
|
|
|
1/18/2022
|
-1.50 / -8.57%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.68
|
14.45
|
262,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.80
|
17.50
|
17.33
|
15.81
|
297,800
|
|
|
1/14/2022
|
-0.50 / -2.78%
|
18.00
|
18.00
|
16.50
|
17.50
|
17.47
|
15.81
|
200,700
|
|
|
1/13/2022
|
+0.70 / +4.05%
|
17.00
|
18.00
|
16.60
|
18.00
|
17.02
|
16.26
|
796,700
|
|
|
1/12/2022
|
-0.30 / -1.70%
|
17.60
|
18.00
|
16.80
|
17.30
|
17.28
|
15.63
|
485,700
|
|
|
1/11/2022
|
-1.00 / -5.38%
|
18.50
|
18.50
|
17.60
|
17.60
|
18.00
|
15.90
|
890,500
|
|
|
1/10/2022
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.99
|
16.80
|
639,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.44
|
17.61
|
502,600
|
|
|
1/6/2022
|
+0.50 / +2.63%
|
19.00
|
19.90
|
19.00
|
19.50
|
19.64
|
17.61
|
1,469,300
|
|
|
1/5/2022
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.50
|
19.00
|
18.78
|
17.16
|
613,500
|
|
|
1/4/2022
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.40
|
18.70
|
18.71
|
16.89
|
335,800
|
|
|
12/31/2021
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.43
|
16.80
|
196,100
|
|
|