|
|
Closing price on 4/29/2021
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
649,200 |
| Split-adjusted Price |
11.34 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.33
|
11.34
|
649,200
|
|
|
4/28/2021
|
+0.40 / +3.08%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.41
|
11.51
|
860,200
|
|
|
4/27/2021
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.91
|
11.17
|
572,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.87
|
11.08
|
688,300
|
|
|
4/23/2021
|
+1.10 / +9.32%
|
11.90
|
12.90
|
11.50
|
12.90
|
12.39
|
11.08
|
1,501,900
|
|
|
4/22/2021
|
-0.10 / -0.84%
|
11.80
|
12.20
|
11.00
|
11.80
|
11.96
|
10.14
|
456,000
|
|
|
4/20/2021
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.01
|
10.22
|
387,400
|
|
|
4/19/2021
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.05
|
10.31
|
727,400
|
|
|
4/16/2021
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.68
|
10.22
|
461,000
|
|
|
4/15/2021
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.86
|
10.05
|
379,100
|
|
|
4/14/2021
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.76
|
10.31
|
975,200
|
|
|
4/13/2021
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.40
|
11.60
|
11.69
|
9.96
|
1,130,000
|
|
|
4/12/2021
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.02
|
10.31
|
1,016,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.25
|
10.57
|
418,100
|
|
|
4/8/2021
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.23
|
10.57
|
378,000
|
|
|
4/7/2021
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.20
|
10.48
|
944,300
|
|
|
4/6/2021
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.80
|
12.00
|
12.28
|
10.31
|
1,454,200
|
|
|
4/5/2021
|
+0.80 / +7.02%
|
11.40
|
12.20
|
11.40
|
12.20
|
11.86
|
10.48
|
1,283,300
|
|
|
4/2/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
9.79
|
700,800
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.38
|
9.88
|
538,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|