|
|
Closing price on 4/8/2020
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
2,143,100 |
| Split-adjusted Price |
2.32 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2020
|
-0.30 / -6.00%
|
5.00
|
5.10
|
4.60
|
4.70
|
4.88
|
4.04
|
412,800
|
|
|
3/13/2020
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.60
|
5.00
|
4.67
|
4.30
|
797,000
|
|
|
3/12/2020
|
-0.50 / -8.93%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.38
|
413,200
|
|
|
3/11/2020
|
-0.60 / -9.68%
|
6.20
|
6.40
|
5.60
|
5.60
|
5.79
|
4.81
|
360,400
|
|
|
3/10/2020
|
0.00 / 0.00%
|
5.60
|
6.30
|
5.60
|
6.20
|
5.79
|
5.33
|
734,200
|
|
|
3/9/2020
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.33
|
293,300
|
|
|
3/6/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.50
|
5.84
|
414,700
|
|
|
3/5/2020
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.76
|
5.67
|
332,200
|
|
|
3/4/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.78
|
5.76
|
272,340
|
|
|
3/3/2020
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.79
|
5.93
|
1,282,000
|
|
|
3/2/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
5.41
|
561,800
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.31
|
5.58
|
435,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.58
|
5.58
|
265,700
|
|
|
2/26/2020
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.55
|
5.58
|
399,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|