|
|
Closing price on 7/27/2026
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
3,253,400 |
| Split-adjusted Price |
9.70 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
3,253,400
|
|
|
7/24/2026
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.68
|
9.70
|
3,657,600
|
|
|
7/23/2026
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.86
|
9.50
|
4,275,600
|
|
|
7/22/2026
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.73
|
10.00
|
3,298,700
|
|
|
7/21/2026
|
-0.20 / -2.00%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.82
|
9.80
|
2,714,900
|
|
|
7/20/2026
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.40
|
10.00
|
9.94
|
10.00
|
2,747,800
|
|
|
7/17/2026
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.23
|
10.10
|
2,294,700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
2,101,900
|
|
|
7/15/2026
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
2,163,500
|
|
|
7/14/2026
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.12
|
10.10
|
2,346,700
|
|
|
7/13/2026
|
+0.50 / +5.26%
|
9.60
|
10.10
|
9.50
|
10.00
|
9.86
|
10.00
|
2,834,700
|
|
|
7/10/2026
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
9.50
|
1,971,100
|
|
|
7/9/2026
|
+0.60 / +6.67%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.46
|
9.60
|
3,446,700
|
|
|
7/8/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
494,500
|
|
|
7/7/2026
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
895,800
|
|
|
7/6/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
1,109,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
313,200
|
|
|
7/2/2026
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.93
|
8.90
|
832,800
|
|
|
7/1/2026
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
9.00
|
757,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.93
|
8.90
|
1,193,700
|
|
|
6/29/2026
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.82
|
8.90
|
784,100
|
|
|
6/26/2026
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
1,434,200
|
|
|
6/25/2026
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.69
|
8.60
|
468,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
2,106,100
|
|
|
6/23/2026
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
559,400
|
|
|
6/22/2026
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
1,446,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
9.10
|
785,800
|
|
|
6/18/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
9.10
|
1,553,400
|
|
|
6/17/2026
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.05
|
9.10
|
1,802,600
|
|
|
6/16/2026
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.24
|
9.30
|
1,228,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|