|
|
Closing price on 4/28/2022
|
|
| Open |
17.00 |
| High |
18.40 |
| Low |
17.00 |
| Volume |
1,824,400 |
| Split-adjusted Price |
16.26 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+1.00 / +5.88%
|
17.00
|
18.40
|
17.00
|
18.00
|
17.86
|
16.26
|
1,824,400
|
|
|
4/27/2022
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.91
|
15.35
|
353,600
|
|
|
4/26/2022
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.00
|
16.90
|
16.59
|
15.26
|
369,600
|
|
|
4/25/2022
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.82
|
15.08
|
408,900
|
|
|
4/22/2022
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.70
|
17.10
|
16.93
|
15.45
|
303,100
|
|
|
4/21/2022
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.50
|
16.90
|
16.78
|
15.26
|
191,200
|
|
|
4/20/2022
|
+0.50 / +3.01%
|
17.30
|
17.80
|
16.40
|
17.10
|
17.26
|
15.45
|
761,900
|
|
|
4/19/2022
|
+0.10 / +0.61%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.71
|
14.99
|
443,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.40
|
14.90
|
523,400
|
|
|
4/15/2022
|
-0.10 / -0.60%
|
15.00
|
16.70
|
15.00
|
16.50
|
16.50
|
14.90
|
126,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.53
|
14.99
|
139,900
|
|
|
4/13/2022
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.46
|
14.99
|
272,200
|
|
|
4/12/2022
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.60
|
14.90
|
220,900
|
|
|
4/8/2022
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.76
|
15.26
|
249,400
|
|
|
4/7/2022
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.86
|
15.17
|
231,800
|
|
|
4/6/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.92
|
15.35
|
212,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.09
|
15.45
|
240,900
|
|
|
4/4/2022
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.13
|
15.45
|
333,000
|
|
|
4/1/2022
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
15.26
|
178,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
17.10
|
17.13
|
15.45
|
164,240
|
|
|
3/30/2022
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.70
|
17.10
|
16.99
|
15.45
|
313,600
|
|
|
3/29/2022
|
+0.20 / +1.16%
|
15.50
|
17.50
|
15.50
|
17.40
|
17.33
|
15.72
|
231,400
|
|
|
3/28/2022
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.18
|
15.54
|
354,728
|
|
|
3/25/2022
|
+0.70 / +4.14%
|
16.80
|
18.00
|
16.70
|
17.60
|
17.55
|
15.90
|
997,700
|
|
|
3/24/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
15.26
|
195,600
|
|
|
3/23/2022
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.81
|
15.26
|
234,100
|
|
|
3/22/2022
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.85
|
15.17
|
783,752
|
|
|
3/21/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.03
|
15.45
|
256,212
|
|
|
3/18/2022
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.18
|
15.45
|
379,632
|
|
|
3/17/2022
|
+0.80 / +4.79%
|
16.80
|
17.70
|
16.80
|
17.50
|
17.26
|
15.81
|
1,371,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|