|
|
Closing price on 5/31/2022
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
357,600 |
| Split-adjusted Price |
13.73 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.70
|
15.20
|
15.00
|
13.73
|
357,600
|
|
|
5/30/2022
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.80
|
15.10
|
15.05
|
13.64
|
1,268,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.32
|
13.91
|
175,300
|
|
|
5/26/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.26
|
13.91
|
213,540
|
|
|
5/25/2022
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.13
|
14.00
|
511,800
|
|
|
5/24/2022
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.40
|
14.90
|
14.66
|
13.46
|
123,800
|
|
|
5/23/2022
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
15.01
|
13.37
|
238,900
|
|
|
5/20/2022
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.00
|
13.64
|
415,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.80
|
14.69
|
13.37
|
109,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.81
|
13.37
|
1,865,376
|
|
|
5/17/2022
|
+0.30 / +2.07%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.51
|
13.37
|
4,847,100
|
|
|
5/16/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.15
|
13.10
|
1,362,560
|
|
|
5/13/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
12.70
|
14.20
|
13.41
|
12.83
|
490,900
|
|
|
5/12/2022
|
-1.40 / -9.03%
|
15.50
|
15.50
|
14.00
|
14.10
|
14.43
|
12.74
|
212,400
|
|
|
5/11/2022
|
+0.80 / +5.44%
|
15.20
|
16.00
|
14.90
|
15.50
|
15.43
|
14.00
|
191,400
|
|
|
5/10/2022
|
-0.30 / -2.00%
|
14.00
|
15.00
|
13.50
|
14.70
|
14.29
|
13.28
|
615,800
|
|
|
5/9/2022
|
-1.60 / -9.64%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.52
|
13.55
|
621,200
|
|
|
5/6/2022
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.61
|
14.99
|
487,400
|
|
|
5/5/2022
|
-0.40 / -2.27%
|
17.50
|
17.70
|
16.60
|
17.20
|
17.17
|
15.54
|
931,900
|
|
|
5/4/2022
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.58
|
15.90
|
516,400
|
|
|
4/29/2022
|
-0.10 / -0.56%
|
18.10
|
18.50
|
17.70
|
17.90
|
18.10
|
16.17
|
775,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|