|
|
Closing price on 6/16/2023
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
884,300 |
| Split-adjusted Price |
5.33 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.08
|
5.33
|
884,300
|
|
|
6/15/2023
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.02
|
5.42
|
989,600
|
|
|
6/14/2023
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.27
|
5.51
|
2,068,900
|
|
|
6/13/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.45
|
5.78
|
1,870,800
|
|
|
6/12/2023
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.41
|
5.78
|
1,467,800
|
|
|
6/9/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.15
|
5.69
|
1,534,900
|
|
|
6/8/2023
|
-0.50 / -7.46%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.49
|
5.60
|
2,627,700
|
|
|
6/7/2023
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
6.05
|
2,132,700
|
|
|
6/6/2023
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.35
|
5.96
|
2,279,200
|
|
|
6/5/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.05
|
5.42
|
1,860,000
|
|
|
6/2/2023
|
-0.40 / -6.25%
|
6.40
|
6.60
|
5.80
|
6.00
|
6.13
|
5.42
|
3,069,700
|
|
|
6/1/2023
|
+0.20 / +3.23%
|
6.20
|
6.80
|
6.20
|
6.40
|
6.61
|
5.78
|
2,894,600
|
|
|
5/31/2023
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
6.04
|
5.60
|
4,533,900
|
|
|
5/30/2023
|
+0.20 / +3.64%
|
6.00
|
6.00
|
5.40
|
5.70
|
5.57
|
5.15
|
2,357,500
|
|
|
5/29/2023
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.35
|
4.97
|
3,860,200
|
|
|
5/26/2023
|
+0.20 / +4.17%
|
4.80
|
5.20
|
4.80
|
5.00
|
5.02
|
4.52
|
2,261,900
|
|
|
5/25/2023
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.72
|
4.34
|
930,700
|
|
|
5/24/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.25
|
1,244,600
|
|
|
5/23/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.64
|
4.25
|
920,000
|
|
|
5/22/2023
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.25
|
1,533,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.50
|
4.80
|
4.73
|
4.34
|
1,767,600
|
|
|
5/18/2023
|
+0.20 / +4.35%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.87
|
4.34
|
4,108,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.64
|
4.15
|
1,939,400
|
|
|
5/16/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.15
|
2,355,600
|
|
|
5/15/2023
|
-0.10 / -2.13%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.82
|
4.15
|
2,028,300
|
|
|
5/12/2023
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.55
|
4.25
|
4,300,400
|
|
|
5/11/2023
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
3.88
|
1,696,000
|
|
|
5/10/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.30
|
3.97
|
2,250,700
|
|
|
5/9/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
3.79
|
841,700
|
|
|
5/8/2023
|
+0.20 / +5.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.17
|
3.79
|
1,367,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|