|
|
Closing price on 4/28/2020
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
935,900 |
| Split-adjusted Price |
2.23 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.23
|
935,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.64
|
2.23
|
484,500
|
|
|
4/24/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.23
|
645,600
|
|
|
4/23/2020
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.23
|
638,600
|
|
|
4/22/2020
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.32
|
1,061,800
|
|
|
4/21/2020
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.64
|
2.23
|
2,296,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.41
|
1,829,100
|
|
|
4/17/2020
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.76
|
2.41
|
1,752,200
|
|
|
4/16/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.32
|
945,300
|
|
|
4/15/2020
|
-0.10 / -3.70%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.53
|
2.23
|
3,652,200
|
|
|
4/14/2020
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.71
|
2.32
|
1,591,700
|
|
|
4/13/2020
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.86
|
2.49
|
2,250,700
|
|
|
4/10/2020
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.32
|
1,699,000
|
|
|
4/9/2020
|
-0.20 / -7.41%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
2.15
|
3,855,600
|
|
|
4/8/2020
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.32
|
2,143,100
|
|
|
4/7/2020
|
-0.30 / -9.09%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.01
|
2.58
|
3,144,000
|
|
|
4/6/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.00
|
3.30
|
3.05
|
2.83
|
3,687,500
|
|
|
4/3/2020
|
+0.20 / +6.45%
|
2.80
|
3.40
|
2.80
|
3.30
|
2.87
|
2.83
|
5,630,500
|
|
|
4/1/2020
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.66
|
37,300
|
|
|
3/31/2020
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.92
|
148,600
|
|
|
3/30/2020
|
-0.40 / -9.76%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.71
|
3.18
|
786,900
|
|
|
3/27/2020
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.08
|
3.52
|
1,236,200
|
|
|
3/26/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.60
|
4.00
|
3.89
|
3.44
|
1,068,400
|
|
|
3/25/2020
|
+0.20 / +5.26%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.62
|
3.44
|
1,203,500
|
|
|
3/24/2020
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
153,900
|
|
|
3/23/2020
|
-0.40 / -8.70%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.61
|
325,100
|
|
|
3/20/2020
|
-0.10 / -2.13%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.59
|
3.95
|
297,800
|
|
|
3/19/2020
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.50
|
4.04
|
428,000
|
|
|
3/18/2020
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.84
|
4.12
|
216,100
|
|
|
3/17/2020
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.66
|
4.12
|
341,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|