|
|
Closing price on 4/22/2025
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.40 |
| Volume |
2,960,400 |
| Split-adjusted Price |
5.20 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.62
|
5.20
|
2,960,400
|
|
|
4/21/2025
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.81
|
5.38
|
4,813,900
|
|
|
4/18/2025
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.85
|
5.47
|
3,343,000
|
|
|
4/17/2025
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.11
|
1,479,400
|
|
|
4/16/2025
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.20
|
2,075,200
|
|
|
4/15/2025
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.74
|
5.29
|
2,027,300
|
|
|
4/14/2025
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.79
|
5.38
|
5,346,800
|
|
|
4/11/2025
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.40
|
5.80
|
5.62
|
5.29
|
3,981,600
|
|
|
4/10/2025
|
+0.50 / +10.00%
|
5.00
|
5.50
|
4.50
|
5.50
|
5.33
|
5.01
|
1,750,800
|
|
|
4/9/2025
|
-0.50 / -9.09%
|
5.20
|
5.40
|
5.00
|
5.00
|
5.10
|
4.56
|
1,995,100
|
|
|
4/8/2025
|
-0.60 / -9.84%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.64
|
5.01
|
3,445,000
|
|
|
4/4/2025
|
-0.30 / -4.69%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.08
|
5.56
|
3,308,000
|
|
|
4/3/2025
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.24
|
5.84
|
4,223,900
|
|
|
4/2/2025
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.50
|
6.11
|
5,651,200
|
|
|
4/1/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.84
|
1,082,300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.44
|
5.93
|
807,800
|
|
|
3/28/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
5.93
|
1,213,900
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
6.02
|
1,876,300
|
|
|
3/26/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.53
|
6.02
|
2,870,500
|
|
|
3/25/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.46
|
5.93
|
2,623,400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
6.02
|
1,589,300
|
|
|
3/21/2025
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.02
|
2,885,300
|
|
|
3/20/2025
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.11
|
2,245,100
|
|
|
3/19/2025
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
5.93
|
1,011,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.11
|
311,400
|
|
|
3/17/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.11
|
1,197,800
|
|
|
3/14/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
6.20
|
2,283,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.81
|
6.29
|
2,809,900
|
|
|
3/12/2025
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.29
|
4,062,100
|
|
|
3/11/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
6.20
|
945,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|