|
Closing price on 3/4/2022
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
574,000 |
| Split-adjusted Price |
15.35 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.70 / +4.29%
|
16.30
|
17.10
|
16.30
|
17.00
|
16.83
|
15.35
|
574,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.27
|
14.72
|
215,100
|
|
|
3/2/2022
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.31
|
14.72
|
181,000
|
|
|
3/1/2022
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.40
|
16.40
|
14.81
|
178,540
|
|
|
2/28/2022
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.32
|
14.72
|
206,040
|
|
|
2/25/2022
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.20
|
16.50
|
16.45
|
14.90
|
197,500
|
|
|
2/24/2022
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.45
|
14.81
|
391,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.92
|
15.26
|
194,400
|
|
|
2/22/2022
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.93
|
15.26
|
394,368
|
|
|
2/21/2022
|
+0.30 / +1.80%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.77
|
15.35
|
297,100
|
|
|
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
|
|
|