Closing price on 6/10/2021
|
|
Open |
13.30 |
High |
13.30 |
Low |
13.00 |
Volume |
164,800 |
Split-adjusted Price |
11.25 |
|
|
MST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.05
|
11.25
|
164,800
|
|
6/9/2021
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.70
|
13.20
|
13.11
|
11.34
|
375,300
|
|
6/8/2021
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.93
|
11.08
|
359,500
|
|
6/7/2021
|
-0.30 / -2.26%
|
13.30
|
13.80
|
12.80
|
13.00
|
13.17
|
11.17
|
1,180,900
|
|
6/4/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.43
|
11.43
|
351,800
|
|
6/3/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.38
|
11.43
|
322,500
|
|
6/2/2021
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.26
|
11.43
|
312,900
|
|
6/1/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.23
|
11.43
|
433,400
|
|
5/31/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.27
|
11.34
|
261,400
|
|
5/28/2021
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.28
|
11.34
|
252,400
|
|
5/27/2021
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.23
|
11.43
|
391,300
|
|
5/26/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.34
|
11.51
|
208,300
|
|
5/25/2021
|
+0.10 / +0.75%
|
13.40
|
13.90
|
13.30
|
13.50
|
13.60
|
11.60
|
566,000
|
|
5/24/2021
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.42
|
11.51
|
424,900
|
|
5/21/2021
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
11.68
|
329,200
|
|
5/20/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.66
|
11.77
|
277,100
|
|
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
|
|
|