|
Closing price on 5/19/2021
|
|
Open |
13.30 |
High |
14.60 |
Low |
13.30 |
Volume |
696,900 |
Split-adjusted Price |
11.68 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
+0.30 / +2.26%
|
13.30
|
14.60
|
13.30
|
13.60
|
13.86
|
11.68
|
696,900
|
|
5/18/2021
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.30
|
11.43
|
518,600
|
|
5/17/2021
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.21
|
11.34
|
387,400
|
|
5/14/2021
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.33
|
11.60
|
617,200
|
|
5/13/2021
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.48
|
11.51
|
406,200
|
|
5/12/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
11.77
|
287,200
|
|
5/11/2021
|
+0.40 / +3.01%
|
13.50
|
13.90
|
13.30
|
13.70
|
13.52
|
11.77
|
563,300
|
|
5/10/2021
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.70
|
13.30
|
13.18
|
11.43
|
856,897
|
|
5/7/2021
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.14
|
11.17
|
662,700
|
|
5/6/2021
|
+0.10 / +0.77%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.03
|
11.25
|
309,100
|
|
5/5/2021
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.10
|
11.17
|
341,100
|
|
5/4/2021
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.92
|
11.17
|
442,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|