|
Closing price on 2/8/2021
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.50 |
| Volume |
152,600 |
| Split-adjusted Price |
5.93 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.50
|
6.90
|
6.91
|
5.93
|
152,600
|
|
|
2/5/2021
|
+0.50 / +7.58%
|
6.60
|
7.20
|
6.60
|
7.10
|
6.93
|
6.10
|
666,200
|
|
|
2/4/2021
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.66
|
5.67
|
154,300
|
|
|
2/3/2021
|
+0.40 / +6.35%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.60
|
5.76
|
299,400
|
|
|
2/2/2021
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.31
|
5.41
|
216,400
|
|
|
2/1/2021
|
-0.50 / -7.46%
|
6.80
|
6.90
|
6.10
|
6.20
|
6.31
|
5.33
|
329,100
|
|
|
1/29/2021
|
+0.40 / +6.35%
|
5.80
|
6.80
|
5.70
|
6.70
|
6.40
|
5.76
|
330,100
|
|
|
1/28/2021
|
-0.60 / -8.70%
|
6.60
|
6.90
|
6.30
|
6.30
|
6.39
|
5.41
|
864,714
|
|
|
1/27/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.85
|
5.93
|
479,900
|
|
|
1/26/2021
|
-0.50 / -6.76%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.10
|
5.93
|
722,900
|
|
|
1/25/2021
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.43
|
6.36
|
354,200
|
|
|
1/22/2021
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
6.53
|
557,300
|
|
|
1/21/2021
|
+0.60 / +8.22%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.68
|
6.79
|
1,042,400
|
|
|
1/20/2021
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.10
|
7.30
|
6.74
|
6.27
|
997,900
|
|
|
1/19/2021
|
-0.60 / -8.22%
|
7.40
|
7.40
|
6.60
|
6.70
|
6.83
|
5.76
|
776,700
|
|
|
1/18/2021
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.44
|
6.27
|
659,800
|
|
|
1/15/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
6.53
|
503,700
|
|
|
1/14/2021
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.65
|
6.61
|
322,100
|
|
|
1/13/2021
|
-0.10 / -1.32%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.61
|
6.44
|
948,400
|
|
|
1/12/2021
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.30
|
7.60
|
7.58
|
6.53
|
771,600
|
|
|
1/11/2021
|
-0.10 / -1.32%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.58
|
6.44
|
521,200
|
|
|
1/8/2021
|
-0.20 / -2.56%
|
7.90
|
8.00
|
7.40
|
7.60
|
7.58
|
6.53
|
541,300
|
|
|
1/7/2021
|
+0.60 / +8.33%
|
7.40
|
7.90
|
7.20
|
7.80
|
7.61
|
6.70
|
831,600
|
|
|
1/6/2021
|
+0.20 / +2.86%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.08
|
6.19
|
869,000
|
|
|
1/5/2021
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
6.01
|
527,066
|
|
|
1/4/2021
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.14
|
6.10
|
443,900
|
|
|
12/31/2020
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.26
|
6.10
|
460,270
|
|
|
12/30/2020
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.60
|
7.30
|
6.90
|
6.27
|
1,314,300
|
|
|
12/29/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
5.76
|
296,100
|
|
|
12/28/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.96
|
5.93
|
695,100
|
|
|