|
|
Closing price on 2/28/2024
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
1,995,300 |
| Split-adjusted Price |
7.10 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.08
|
7.10
|
1,995,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.94
|
6.90
|
992,400
|
|
|
2/26/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
6.90
|
1,288,600
|
|
|
2/23/2024
|
-0.40 / -5.56%
|
7.20
|
7.30
|
6.60
|
6.80
|
6.87
|
6.80
|
2,586,600
|
|
|
2/22/2024
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.90
|
7.20
|
7.16
|
7.20
|
2,102,200
|
|
|
2/21/2024
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.95
|
6.90
|
1,000,600
|
|
|
2/20/2024
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.92
|
7.00
|
4,864,100
|
|
|
2/19/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
681,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
568,700
|
|
|
2/15/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
408,300
|
|
|
2/7/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
6.40
|
563,400
|
|
|
2/6/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
350,400
|
|
|
2/5/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
1,153,100
|
|
|
2/2/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
6.20
|
843,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
739,500
|
|
|
1/31/2024
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
2,144,400
|
|
|
1/30/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
556,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
820,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
1,275,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
6.50
|
835,200
|
|
|
1/24/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
1,287,000
|
|
|
1/23/2024
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.41
|
6.60
|
2,860,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
1,039,600
|
|
|
1/19/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
929,900
|
|
|
1/18/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.27
|
6.20
|
1,235,200
|
|
|
1/17/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
877,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
1,369,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
722,600
|
|
|
1/12/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
1,166,000
|
|
|
1/11/2024
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.30
|
6.40
|
2,746,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|