|
|
Closing price on 8/1/2025
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,400,300 |
| Split-adjusted Price |
5.93 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
5.93
|
2,400,300
|
|
|
7/31/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.33
|
5.84
|
2,159,600
|
|
|
7/30/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
5.74
|
1,459,600
|
|
|
7/29/2025
|
-0.50 / -7.46%
|
6.60
|
6.80
|
6.20
|
6.20
|
6.43
|
5.65
|
4,033,700
|
|
|
7/28/2025
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.52
|
6.11
|
7,589,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
5.74
|
2,734,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
5.74
|
3,639,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.34
|
5.74
|
4,517,700
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.29
|
5.74
|
6,126,800
|
|
|
7/21/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
5.74
|
2,057,100
|
|
|
7/18/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.43
|
6.02
|
4,550,300
|
|
|
7/17/2025
|
+0.40 / +6.45%
|
6.20
|
6.80
|
6.10
|
6.60
|
6.38
|
6.02
|
7,479,100
|
|
|
7/16/2025
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.65
|
4,011,800
|
|
|
7/15/2025
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
5.74
|
4,993,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.01
|
5.65
|
3,999,000
|
|
|
7/11/2025
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.08
|
5.65
|
9,379,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
5.47
|
4,201,900
|
|
|
7/9/2025
|
+0.30 / +5.26%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.95
|
5.47
|
7,804,900
|
|
|
7/8/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.20
|
1,877,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
5.29
|
1,659,500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.29
|
1,118,800
|
|
|
7/3/2025
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.29
|
6,281,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.29
|
1,472,500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.76
|
5.29
|
885,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.83
|
5.29
|
1,983,700
|
|
|
6/27/2025
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.82
|
5.29
|
1,577,300
|
|
|
6/26/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
5.38
|
489,100
|
|
|
6/25/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.38
|
791,300
|
|
|
6/24/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
5.47
|
4,888,900
|
|
|
6/23/2025
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
5.47
|
2,758,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|