|
|
Closing price on 3/31/2021
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
1,615,500 |
| Split-adjusted Price |
9.88 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.23
|
9.88
|
1,615,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
9.28
|
712,700
|
|
|
3/29/2021
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.74
|
9.28
|
1,011,508
|
|
|
3/26/2021
|
+0.40 / +3.81%
|
10.50
|
11.10
|
10.30
|
10.90
|
10.63
|
9.36
|
2,598,300
|
|
|
3/25/2021
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.48
|
9.02
|
1,323,100
|
|
|
3/24/2021
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.40
|
10.40
|
9.88
|
8.93
|
2,094,100
|
|
|
3/23/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
8.16
|
724,500
|
|
|
3/22/2021
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.73
|
8.33
|
1,182,000
|
|
|
3/19/2021
|
+0.80 / +9.09%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.50
|
8.25
|
2,512,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|