|
|
Closing price on 3/18/2021
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
1,773,600 |
| Split-adjusted Price |
7.56 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.64
|
7.56
|
1,773,600
|
|
|
3/17/2021
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.53
|
7.22
|
834,228
|
|
|
3/16/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
7.30
|
774,320
|
|
|
3/15/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
7.22
|
849,300
|
|
|
3/12/2021
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.64
|
7.30
|
1,455,300
|
|
|
3/11/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
7.56
|
1,764,400
|
|
|
3/10/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.88
|
7.73
|
592,500
|
|
|
3/9/2021
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.87
|
7.65
|
971,400
|
|
|
3/8/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
7.90
|
768,600
|
|
|
3/5/2021
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
7.90
|
713,000
|
|
|
3/4/2021
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.30
|
9.10
|
8.89
|
7.82
|
1,958,900
|
|
|
3/3/2021
|
+0.60 / +7.14%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.55
|
7.73
|
1,681,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.36
|
7.22
|
625,300
|
|
|
3/1/2021
|
-0.10 / -1.18%
|
9.00
|
9.20
|
7.90
|
8.40
|
8.36
|
7.22
|
1,055,300
|
|
|
2/26/2021
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.50
|
8.50
|
8.25
|
7.30
|
2,273,300
|
|
|
2/25/2021
|
+0.30 / +4.00%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.90
|
6.70
|
1,009,400
|
|
|
2/24/2021
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.44
|
6.44
|
2,126,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.93
|
352,307
|
|
|
2/22/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.91
|
5.93
|
293,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
6.80
|
7.30
|
6.80
|
6.90
|
7.02
|
5.93
|
475,500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
5.93
|
251,800
|
|
|
2/17/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.88
|
5.93
|
191,300
|
|
|
2/9/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.87
|
5.93
|
114,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|