|
|
Closing price on 5/27/2020
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
809,000 |
| Split-adjusted Price |
2.41 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.41
|
809,000
|
|
|
5/26/2020
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.78
|
2.41
|
1,531,700
|
|
|
5/25/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.32
|
651,700
|
|
|
5/22/2020
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.73
|
2.32
|
1,641,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.83
|
2.41
|
697,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.41
|
620,800
|
|
|
5/19/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.74
|
2.41
|
1,581,000
|
|
|
5/18/2020
|
-0.10 / -3.45%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.89
|
2.41
|
2,192,700
|
|
|
5/15/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.49
|
1,142,700
|
|
|
5/14/2020
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.64
|
2.32
|
1,353,400
|
|
|
5/13/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.15
|
698,400
|
|
|
5/12/2020
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.23
|
443,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.15
|
600,700
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.15
|
680,800
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.15
|
738,300
|
|
|
5/6/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.15
|
341,800
|
|
|
5/5/2020
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.23
|
821,500
|
|
|
5/4/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
2.15
|
242,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.23
|
706,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|