|
|
Closing price on 6/23/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
493,300 |
| Split-adjusted Price |
8.13 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.20
|
9.00
|
8.53
|
8.13
|
493,300
|
|
|
6/22/2022
|
+0.70 / +8.64%
|
7.30
|
8.80
|
7.30
|
8.80
|
7.54
|
7.95
|
2,225,400
|
|
|
6/21/2022
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.32
|
213,400
|
|
|
6/20/2022
|
-1.00 / -10.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.13
|
420,000
|
|
|
6/17/2022
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.03
|
669,200
|
|
|
6/16/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.10
|
11.10
|
10.50
|
10.03
|
1,709,700
|
|
|
6/15/2022
|
-1.20 / -9.68%
|
12.00
|
12.10
|
11.20
|
11.20
|
11.30
|
10.12
|
1,374,700
|
|
|
6/14/2022
|
-1.00 / -7.46%
|
13.00
|
13.00
|
12.10
|
12.40
|
12.30
|
11.20
|
770,202
|
|
|
6/13/2022
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.73
|
12.10
|
982,700
|
|
|
6/10/2022
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.00
|
14.80
|
14.25
|
13.37
|
1,714,300
|
|
|
6/9/2022
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.14
|
12.92
|
263,608
|
|
|
6/8/2022
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.22
|
12.83
|
258,100
|
|
|
6/7/2022
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.16
|
12.92
|
2,652,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.44
|
13.10
|
193,200
|
|
|
6/3/2022
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.56
|
13.10
|
63,500
|
|
|
6/2/2022
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.79
|
13.19
|
224,100
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.05
|
13.73
|
199,947
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|